Register to chat with like-minded investors on our interactive forums.
CHFZAR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 20.35928 | -0.02 | -0.12% | 20.38375 | 20.41317 | 20.27081 | 0 |
| May 09 2024 | 20.3842 | -0.07 | -0.34% | 20.462 | 20.48765 | 20.32845 | 0 |
| May 08 2024 | 20.45298 | 0.08 | 0.39% | 20.38115 | 20.5621 | 20.36878 | 0 |
| May 07 2024 | 20.37423 | -0.01 | -0.04% | 20.37973 | 20.4571 | 20.29693 | 0 |
| May 06 2024 | 20.38283 | -0.09 | -0.44% | 20.46975 | 20.45796 | 20.3029 | 0 |
| May 05 2024 | 20.47225 | 0.02 | 0.09% | 20.45289 | 20.4977 | 20.3823 | 0 |
| May 04 2024 | 20.45289 | 0.00 | 0.00% | 20.45329 | 20.45289 | 20.38234 | 0 |
| May 03 2024 | 20.45329 | 0.07 | 0.32% | 20.38714 | 20.47517 | 20.3756 | 0 |
| May 02 2024 | 20.38795 | 0.14 | 0.67% | 20.25325 | 20.48426 | 20.24584 | 0 |
| May 01 2024 | 20.25275 | -0.18 | -0.90% | 20.42405 | 20.41905 | 20.22035 | 0 |
| Apr 30 2024 | 20.43659 | -0.03 | -0.14% | 20.4628 | 20.56406 | 20.35911 | 0 |
| Apr 29 2024 | 20.46543 | -0.12 | -0.59% | 20.57985 | 20.62516 | 20.44993 | 0 |
| Apr 28 2024 | 20.58747 | 0.01 | 0.07% | 20.57361 | 20.80901 | 20.52838 | 0 |
| Apr 27 2024 | 20.57361 | 0.01 | 0.05% | 20.56356 | 20.80901 | 20.56356 | 0 |
| Apr 26 2024 | 20.56356 | -0.30 | -1.42% | 20.8557 | 20.92167 | 20.4998 | 0 |
| Apr 25 2024 | 20.85965 | -0.17 | -0.82% | 21.03072 | 21.035 | 20.72665 | 0 |
| Apr 24 2024 | 21.03258 | 0.08 | 0.36% | 20.9623 | 21.1096 | 20.88484 | 0 |
| Apr 23 2024 | 20.95735 | -0.08 | -0.40% | 21.0425 | 21.13785 | 20.93949 | 0 |
| Apr 22 2024 | 21.0406 | 0.04 | 0.19% | 21.01625 | 21.06551 | 20.91814 | 0 |
| Apr 21 2024 | 21.00001 | 0.00 | 0.00% | 21.00001 | 21.00001 | 21.00001 | 0 |
| Apr 20 2024 | 21.00001 | 0.00 | 0.00% | 21.00001 | 21.00001 | 21.00001 | 0 |
| Apr 19 2024 | 21.00001 | -0.01 | -0.04% | 21.00836 | 21.24958 | 20.91295 | 0 |
| Apr 18 2024 | 21.00755 | 0.14 | 0.65% | 20.8735 | 21.06205 | 20.81548 | 0 |
| Apr 17 2024 | 20.87142 | 0.01 | 0.03% | 20.86354 | 20.98209 | 20.78719 | 0 |
| Apr 16 2024 | 20.86568 | 0.05 | 0.23% | 20.818 | 20.9434 | 20.77336 | 0 |
| Apr 15 2024 | 20.81718 | 0.18 | 0.85% | 20.63625 | 20.84845 | 20.57279 | 0 |
| Apr 14 2024 | 20.64088 | 0.00 | 0.00% | 20.64088 | 20.64088 | 20.64088 | 0 |
| Apr 13 2024 | 20.64088 | 0.00 | 0.00% | 20.64088 | 20.64088 | 20.64088 | 0 |
| Apr 12 2024 | 20.64088 | 0.07 | 0.33% | 20.56619 | 20.8353 | 20.43975 | 0 |
| Apr 11 2024 | 20.57285 | -0.01 | -0.04% | 20.5741 | 20.67575 | 20.49958 | 0 |
| Apr 10 2024 | 20.581 | 0.14 | 0.71% | 20.4381 | 20.61184 | 20.40209 | 0 |
| Apr 09 2024 | 20.43665 | -0.16 | -0.77% | 20.5943 | 20.60473 | 20.40608 | 0 |
| Apr 08 2024 | 20.59474 | -0.13 | -0.62% | 20.72343 | 20.71277 | 20.46525 | 0 |
| Apr 07 2024 | 20.72245 | 0.00 | 0.00% | 20.72156 | 20.75995 | 20.67245 | 0 |
| Apr 06 2024 | 20.72156 | 0.00 | 0.02% | 20.71831 | 20.72156 | 20.61607 | 0 |
| Apr 05 2024 | 20.71831 | -0.03 | -0.15% | 20.74765 | 20.78906 | 20.5521 | 0 |
| Apr 04 2024 | 20.74956 | 0.07 | 0.35% | 20.67868 | 20.79465 | 20.48671 | 0 |
| Apr 03 2024 | 20.67785 | 0.00 | -0.02% | 20.6842 | 20.76526 | 20.62479 | 0 |
| Apr 02 2024 | 20.68165 | -0.26 | -1.24% | 20.9396 | 20.91295 | 20.65281 | 0 |
| Apr 01 2024 | 20.94164 | 0.03 | 0.14% | 20.91216 | 21.02385 | 20.84245 | 0 |
| Mar 31 2024 | 20.91142 | -0.01 | -0.06% | 20.92418 | 21.07415 | 20.86675 | 0 |
| Mar 30 2024 | 20.92418 | -0.01 | -0.05% | 20.93387 | 20.98494 | 20.92418 | 0 |
| Mar 29 2024 | 20.93387 | -0.07 | -0.34% | 21.00973 | 21.01745 | 20.91945 | 0 |
| Mar 28 2024 | 21.005 | 0.10 | 0.47% | 20.906 | 21.0829 | 20.89339 | 0 |
| Mar 27 2024 | 20.90651 | -0.09 | -0.43% | 20.99658 | 21.0201 | 20.82977 | 0 |
| Mar 26 2024 | 20.9964 | -0.01 | -0.04% | 21.0041 | 21.05614 | 20.91362 | 0 |
| Mar 25 2024 | 21.00467 | -0.16 | -0.73% | 21.15955 | 21.1845 | 20.92914 | 0 |
| Mar 24 2024 | 21.15999 | -0.02 | -0.11% | 21.18377 | 21.22135 | 20.92755 | 0 |
| Mar 23 2024 | 21.18377 | 0.00 | 0.00% | 21.18377 | 21.18377 | 21.18377 | 0 |
| Mar 22 2024 | 21.18377 | 0.21 | 0.98% | 20.97844 | 21.21029 | 21.03452 | 0 |
| Mar 21 2024 | 20.97775 | -0.13 | -0.63% | 21.11291 | 21.15125 | 20.85585 | 0 |
| Mar 20 2024 | 21.1107 | -0.18 | -0.87% | 21.30045 | 21.33335 | 21.02495 | 0 |
| Mar 19 2024 | 21.29514 | -0.07 | -0.32% | 21.36124 | 21.4163 | 21.27561 | 0 |
| Mar 18 2024 | 21.36325 | 0.12 | 0.57% | 21.2283 | 21.4479 | 21.21721 | 0 |
| Mar 17 2024 | 21.24215 | 0.00 | 0.00% | 21.24215 | 21.24215 | 21.24215 | 0 |
| Mar 16 2024 | 21.24215 | 0.00 | 0.00% | 21.24215 | 21.24215 | 21.24215 | 0 |
| Mar 15 2024 | 21.24215 | 0.05 | 0.24% | 21.19419 | 21.25991 | 21.12802 | 0 |
| Mar 14 2024 | 21.19126 | 0.05 | 0.22% | 21.1437 | 21.283 | 21.11908 | 0 |
| Mar 13 2024 | 21.1442 | -0.14 | -0.65% | 21.28375 | 21.35435 | 21.09716 | 0 |
| Mar 12 2024 | 21.2827 | 0.01 | 0.03% | 21.2752 | 21.34315 | 21.16206 | 0 |
| Mar 11 2024 | 21.27589 | -0.16 | -0.72% | 21.4303 | 21.41496 | 21.19415 | 0 |
| Mar 10 2024 | 21.43096 | 0.10 | 0.46% | 21.33211 | 21.4899 | 21.33211 | 0 |
| Mar 09 2024 | 21.33211 | 0.00 | 0.00% | 21.33211 | 21.33211 | 21.33211 | 0 |
| Mar 08 2024 | 21.33211 | 0.04 | 0.17% | 21.2945 | 21.41135 | 21.22995 | 0 |
| Mar 07 2024 | 21.2968 | -0.04 | -0.17% | 21.33946 | 21.40952 | 21.257 | 0 |
| Mar 06 2024 | 21.3339 | -0.14 | -0.65% | 21.48135 | 21.44859 | 21.30157 | 0 |
| Mar 05 2024 | 21.47253 | -0.03 | -0.16% | 21.5085 | 21.5697 | 21.38064 | 0 |
| Mar 04 2024 | 21.5066 | -0.12 | -0.58% | 21.60546 | 21.66265 | 21.4388 | 0 |
| Mar 03 2024 | 21.63153 | 0.00 | 0.00% | 21.63153 | 21.63153 | 21.63153 | 0 |
| Mar 02 2024 | 21.63153 | 0.00 | 0.00% | 21.63153 | 21.63153 | 21.63153 | 0 |
| Mar 01 2024 | 21.63153 | -0.07 | -0.34% | 21.7087 | 21.73318 | 21.56219 | 0 |
| Feb 29 2024 | 21.70432 | -0.23 | -1.05% | 21.9432 | 21.95335 | 21.67965 | 0 |
| Feb 28 2024 | 21.93399 | 0.21 | 0.97% | 21.7239 | 21.97747 | 21.72262 | 0 |
| Feb 27 2024 | 21.7241 | -0.22 | -0.98% | 21.93256 | 21.94104 | 21.66177 | 0 |
| Feb 26 2024 | 21.9399 | 0.03 | 0.14% | 21.90999 | 22.00735 | 21.90529 | 0 |
| Feb 25 2024 | 21.90982 | -0.03 | -0.12% | 21.9367 | 21.95817 | 21.89884 | 0 |
| Feb 24 2024 | 21.9367 | 0.00 | 0.00% | 21.9367 | 21.9367 | 21.9367 | 0 |
| Feb 23 2024 | 21.9367 | 0.16 | 0.75% | 21.77448 | 22.00959 | 21.70246 | 0 |
| Feb 22 2024 | 21.77395 | 0.27 | 1.26% | 21.50556 | 21.80035 | 21.49529 | 0 |
| Feb 21 2024 | 21.5032 | 0.04 | 0.21% | 21.45265 | 21.55445 | 21.31639 | 0 |
| Feb 20 2024 | 21.45885 | -0.03 | -0.13% | 21.4876 | 21.63855 | 21.32816 | 0 |
| Feb 19 2024 | 21.48735 | 0.06 | 0.27% | 21.43425 | 21.58057 | 21.40603 | 0 |
| Feb 18 2024 | 21.42864 | -0.02 | -0.08% | 21.44581 | 21.50715 | 21.39545 | 0 |
| Feb 17 2024 | 21.44581 | 0.00 | 0.00% | 21.44581 | 21.44581 | 21.44581 | 0 |
| Feb 16 2024 | 21.44581 | -0.09 | -0.40% | 21.53084 | 21.52511 | 21.34524 | 0 |
| Feb 15 2024 | 21.53274 | 0.01 | 0.04% | 21.5241 | 21.60445 | 21.4864 | 0 |
| Feb 14 2024 | 21.5234 | -0.03 | -0.12% | 21.5489 | 21.61594 | 21.46662 | 0 |
| Feb 13 2024 | 21.54913 | -0.09 | -0.43% | 21.63645 | 21.5995 | 21.36086 | 0 |
| Feb 12 2024 | 21.64159 | -0.10 | -0.46% | 21.74 | 21.80895 | 21.54649 | 0 |
| Feb 11 2024 | 21.74067 | -0.06 | -0.28% | 21.80169 | 21.7883 | 21.6419 | 0 |
| Feb 10 2024 | 21.80169 | 0.04 | 0.18% | 21.76299 | 21.80169 | 21.74532 | 0 |
