Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
USDZAR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 18.0624 | -0.10 | -0.57% | 18.1624 | 18.2372 | 18.02875 | 0 |
| May 20 2024 | 18.16635 | 0.00 | 0.00% | 18.1676 | 18.29445 | 18.1079 | 0 |
| May 19 2024 | 18.1671 | -0.16 | -0.90% | 18.32926 | 18.32926 | 18.0744 | 0 |
| May 18 2024 | 18.33191 | 0.00 | 0.00% | 18.33191 | 18.33191 | 18.33191 | 0 |
| May 17 2024 | 18.33191 | 0.14 | 0.78% | 18.1929 | 18.34373 | 18.13816 | 0 |
| May 16 2024 | 18.19 | -0.07 | -0.37% | 18.26225 | 18.3106 | 18.15213 | 0 |
| May 15 2024 | 18.2584 | -0.14 | -0.76% | 18.3986 | 18.4136 | 18.25224 | 0 |
| May 14 2024 | 18.39867 | 0.05 | 0.25% | 18.35225 | 18.4809 | 18.34693 | 0 |
| May 13 2024 | 18.3535 | -0.07 | -0.40% | 18.4279 | 18.43705 | 18.2984 | 0 |
| May 12 2024 | 18.4273 | -0.13 | -0.69% | 18.55538 | 18.55538 | 18.385 | 0 |
| May 11 2024 | 18.55538 | -0.04 | -0.22% | 18.59635 | 18.59635 | 18.55538 | 0 |
| May 10 2024 | 18.59635 | 0.13 | 0.70% | 18.46597 | 18.59685 | 18.38455 | 0 |
| May 09 2024 | 18.46648 | -0.11 | -0.57% | 18.5786 | 18.61215 | 18.41439 | 0 |
| May 08 2024 | 18.57214 | 0.06 | 0.33% | 18.5178 | 18.70145 | 18.50752 | 0 |
| May 07 2024 | 18.51055 | 0.03 | 0.16% | 18.48094 | 18.5854 | 18.43465 | 0 |
| May 06 2024 | 18.4814 | -0.07 | -0.36% | 18.5401 | 18.55361 | 18.3757 | 0 |
| May 05 2024 | 18.5483 | 0.04 | 0.21% | 18.50907 | 18.5521 | 18.465 | 0 |
| May 04 2024 | 18.50907 | 0.00 | 0.00% | 18.509 | 18.50907 | 18.509 | 0 |
| May 03 2024 | 18.509 | -0.04 | -0.22% | 18.54905 | 18.60149 | 18.38795 | 0 |
| May 02 2024 | 18.5502 | -0.01 | -0.06% | 18.5624 | 18.69695 | 18.4925 | 0 |
| May 01 2024 | 18.56176 | -0.23 | -1.23% | 18.77785 | 18.8138 | 18.5461 | 0 |
| Apr 30 2024 | 18.7931 | 0.15 | 0.82% | 18.64071 | 18.8457 | 18.65915 | 0 |
| Apr 29 2024 | 18.63995 | -0.17 | -0.91% | 18.8038 | 18.80599 | 18.61135 | 0 |
| Apr 28 2024 | 18.81199 | 0.03 | 0.17% | 18.78012 | 18.8154 | 18.77105 | 0 |
| Apr 27 2024 | 18.78012 | 0.02 | 0.11% | 18.75965 | 18.78012 | 18.75965 | 0 |
| Apr 26 2024 | 18.75965 | -0.27 | -1.44% | 19.0357 | 19.0965 | 18.7218 | 0 |
| Apr 25 2024 | 19.0343 | -0.20 | -1.03% | 19.232 | 19.22828 | 18.92725 | 0 |
| Apr 24 2024 | 19.2328 | 0.13 | 0.66% | 19.11405 | 19.2639 | 19.0771 | 0 |
| Apr 23 2024 | 19.10728 | -0.08 | -0.43% | 19.18906 | 19.27435 | 19.0942 | 0 |
| Apr 22 2024 | 19.1899 | -0.10 | -0.54% | 19.14023 | 19.2024 | 19.06474 | 0 |
| Apr 21 2024 | 19.29482 | 0.00 | 0.00% | 19.29482 | 19.29482 | 19.29482 | 0 |
| Apr 20 2024 | 19.29482 | 0.00 | 0.00% | 19.29482 | 19.29482 | 19.29482 | 0 |
| Apr 19 2024 | 19.29482 | 0.13 | 0.66% | 19.1708 | 19.43765 | 19.05245 | 0 |
| Apr 18 2024 | 19.16835 | 0.17 | 0.91% | 19.00695 | 19.24275 | 18.92505 | 0 |
| Apr 17 2024 | 18.9959 | -0.04 | -0.19% | 19.03245 | 19.1114 | 18.89391 | 0 |
| Apr 16 2024 | 19.03205 | 0.05 | 0.25% | 18.9878 | 19.1127 | 18.9537 | 0 |
| Apr 15 2024 | 18.9838 | 0.16 | 0.87% | 18.8554 | 19.05705 | 18.7955 | 0 |
| Apr 14 2024 | 18.82029 | 0.00 | 0.00% | 18.82029 | 18.82029 | 18.82029 | 0 |
| Apr 13 2024 | 18.82029 | 0.00 | 0.00% | 18.82029 | 18.82029 | 18.82029 | 0 |
| Apr 12 2024 | 18.82029 | 0.10 | 0.54% | 18.7178 | 18.97875 | 18.6499 | 0 |
| Apr 11 2024 | 18.7188 | -0.07 | -0.39% | 18.792 | 18.84845 | 18.67725 | 0 |
| Apr 10 2024 | 18.7924 | 0.34 | 1.82% | 18.4545 | 18.81371 | 18.42811 | 0 |
| Apr 09 2024 | 18.45616 | -0.18 | -0.99% | 18.6392 | 18.64723 | 18.4124 | 0 |
| Apr 08 2024 | 18.6398 | -0.08 | -0.41% | 18.71749 | 18.71641 | 18.53805 | 0 |
| Apr 07 2024 | 18.71712 | -0.01 | -0.07% | 18.72965 | 18.72965 | 18.68583 | 0 |
| Apr 06 2024 | 18.72965 | 0.00 | 0.00% | 18.72965 | 18.72965 | 18.72965 | 0 |
| Apr 05 2024 | 18.72965 | 0.03 | 0.17% | 18.69875 | 18.76371 | 18.58155 | 0 |
| Apr 04 2024 | 18.69835 | 0.03 | 0.14% | 18.6725 | 18.75953 | 18.57205 | 0 |
| Apr 03 2024 | 18.6727 | -0.10 | -0.56% | 18.78015 | 18.85871 | 18.64435 | 0 |
| Apr 02 2024 | 18.77755 | -0.18 | -0.93% | 18.95423 | 18.959 | 18.74685 | 0 |
| Apr 01 2024 | 18.95382 | 0.09 | 0.48% | 18.8627 | 19.02735 | 18.7929 | 0 |
| Mar 31 2024 | 18.8633 | 0.25 | 1.34% | 18.61325 | 18.9991 | 18.61325 | 0 |
| Mar 30 2024 | 18.61325 | -0.38 | -2.01% | 18.61325 | 18.61325 | 18.61325 | 0 |
| Mar 29 2024 | 18.99495 | 0.06 | 0.31% | 18.93705 | 18.99495 | 18.6542 | 0 |
| Mar 28 2024 | 18.93665 | 0.00 | 0.02% | 18.93345 | 19.10541 | 18.89765 | 0 |
| Mar 27 2024 | 18.93365 | -0.04 | -0.22% | 18.9754 | 19.0055 | 18.81795 | 0 |
| Mar 26 2024 | 18.975 | 0.08 | 0.42% | 18.89524 | 19.01037 | 18.85111 | 0 |
| Mar 25 2024 | 18.8947 | -0.10 | -0.52% | 18.99468 | 19.0349 | 18.8591 | 0 |
| Mar 24 2024 | 18.99423 | -0.06 | -0.34% | 19.05822 | 19.05822 | 18.90875 | 0 |
| Mar 23 2024 | 19.05822 | 0.00 | 0.00% | 19.05822 | 19.05822 | 19.05822 | 0 |
| Mar 22 2024 | 19.05822 | 0.22 | 1.19% | 18.83255 | 19.06815 | 18.89253 | 0 |
| Mar 21 2024 | 18.8341 | 0.15 | 0.79% | 18.68115 | 18.89606 | 18.64715 | 0 |
| Mar 20 2024 | 18.6873 | -0.24 | -1.25% | 18.92717 | 18.9705 | 18.60172 | 0 |
| Mar 19 2024 | 18.9239 | -0.04 | -0.19% | 18.95925 | 19.03201 | 18.88495 | 0 |
| Mar 18 2024 | 18.9599 | 0.18 | 0.98% | 18.75638 | 19.00108 | 18.7466 | 0 |
| Mar 17 2024 | 18.77522 | 0.00 | 0.00% | 18.77522 | 18.77522 | 18.77522 | 0 |
| Mar 16 2024 | 18.77522 | 0.00 | 0.00% | 18.77522 | 18.77522 | 18.77522 | 0 |
| Mar 15 2024 | 18.77522 | 0.03 | 0.18% | 18.74235 | 18.82974 | 18.64 | 0 |
| Mar 14 2024 | 18.74067 | 0.17 | 0.93% | 18.5651 | 18.79743 | 18.5571 | 0 |
| Mar 13 2024 | 18.5687 | -0.10 | -0.55% | 18.67095 | 18.7588 | 18.4794 | 0 |
| Mar 12 2024 | 18.6709 | 0.00 | 0.02% | 18.67 | 18.7673 | 18.55112 | 0 |
| Mar 11 2024 | 18.6677 | -0.14 | -0.74% | 18.80683 | 18.84576 | 18.6307 | 0 |
| Mar 10 2024 | 18.8071 | 0.13 | 0.69% | 18.67733 | 18.8435 | 18.67733 | 0 |
| Mar 09 2024 | 18.67733 | 0.00 | 0.00% | 18.67733 | 18.67733 | 18.67733 | 0 |
| Mar 08 2024 | 18.67733 | -0.01 | -0.04% | 18.68325 | 18.7744 | 18.58055 | 0 |
| Mar 07 2024 | 18.68505 | -0.13 | -0.67% | 18.81285 | 18.87155 | 18.64402 | 0 |
| Mar 06 2024 | 18.81045 | -0.07 | -0.37% | 18.98154 | 18.96404 | 18.7787 | 0 |
| Mar 05 2024 | 18.88 | -0.17 | -0.87% | 19.0585 | 19.09978 | 18.72545 | 0 |
| Mar 04 2024 | 19.0453 | -0.02 | -0.09% | 19.1022 | 19.18834 | 18.96444 | 0 |
| Mar 03 2024 | 19.06204 | 0.00 | 0.00% | 19.06204 | 19.06204 | 19.06204 | 0 |
| Mar 02 2024 | 19.06204 | 0.00 | 0.00% | 19.06204 | 19.06204 | 19.06204 | 0 |
| Mar 01 2024 | 19.06204 | -0.14 | -0.72% | 19.20045 | 19.247 | 19.05215 | 0 |
| Feb 29 2024 | 19.20001 | -0.08 | -0.44% | 19.2812 | 19.33065 | 19.05105 | 0 |
| Feb 28 2024 | 19.2848 | 0.21 | 1.11% | 19.0883 | 19.33171 | 18.96115 | 0 |
| Feb 27 2024 | 19.074 | -0.20 | -1.02% | 19.28145 | 19.3059 | 19.00355 | 0 |
| Feb 26 2024 | 19.2705 | -0.04 | -0.23% | 19.30935 | 19.36106 | 19.11365 | 0 |
| Feb 25 2024 | 19.31433 | 0.06 | 0.29% | 19.25804 | 19.34441 | 19.25804 | 0 |
| Feb 24 2024 | 19.25804 | 0.00 | 0.00% | 19.25804 | 19.25804 | 19.25804 | 0 |
| Feb 23 2024 | 19.25804 | 0.10 | 0.50% | 19.16385 | 19.38995 | 19.09805 | 0 |
| Feb 22 2024 | 19.1628 | 0.25 | 1.35% | 18.90925 | 19.18952 | 18.825 | 0 |
