Register for streaming realtime charts, analysis tools, and prices.
ZARCDF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 18 2024 | 153.85593 | 1.29 | 0.84% | 153.85593 | 153.85593 | 152.57025 | 0 |
| May 17 2024 | 152.57025 | -0.43 | -0.28% | 153.34662 | 153.34662 | 152.57025 | 0 |
| May 16 2024 | 153.00195 | 1.36 | 0.90% | 152.00546 | 153.00195 | 152.00546 | 0 |
| May 15 2024 | 151.64089 | 0.06 | 0.04% | 151.24939 | 151.64089 | 151.24939 | 0 |
| May 14 2024 | 151.58307 | -0.25 | -0.17% | 151.76258 | 151.80551 | 151.58307 | 0 |
| May 13 2024 | 151.83665 | 1.15 | 0.76% | 151.18153 | 151.83665 | 150.68823 | 0 |
| May 12 2024 | 150.68823 | 0.00 | 0.00% | 150.68823 | 150.68823 | 150.68823 | 0 |
| May 11 2024 | 150.68823 | -0.77 | -0.51% | 150.68823 | 151.46028 | 150.68823 | 0 |
| May 10 2024 | 151.46028 | 0.94 | 0.62% | 150.2331 | 151.46028 | 150.2331 | 0 |
| May 09 2024 | 150.52223 | 1.12 | 0.75% | 149.89358 | 150.52223 | 149.89358 | 0 |
| May 08 2024 | 149.40325 | -1.51 | -1.00% | 150.62142 | 150.62142 | 149.40325 | 0 |
| May 07 2024 | 150.91565 | -0.39 | -0.26% | 150.65762 | 150.91565 | 150.65762 | 0 |
| May 06 2024 | 151.30935 | 0.76 | 0.50% | 150.00888 | 151.30935 | 149.95328 | 0 |
| May 05 2024 | 150.54997 | 0.00 | 0.00% | 150.54997 | 150.54997 | 150.54997 | 0 |
| May 04 2024 | 150.54997 | 0.19 | 0.12% | 150.54997 | 150.54997 | 150.54997 | 0 |
| May 03 2024 | 150.36486 | 1.08 | 0.72% | 149.80174 | 150.36486 | 149.80174 | 0 |
| May 02 2024 | 149.2846 | 0.15 | 0.10% | 148.56034 | 149.2846 | 148.56034 | 0 |
| May 01 2024 | 149.1308 | 0.25 | 0.17% | 149.06206 | 149.20411 | 149.1308 | 0 |
| Apr 30 2024 | 148.87818 | 0.24 | 0.16% | 149.35649 | 149.35649 | 148.87818 | 0 |
| Apr 29 2024 | 148.63868 | 1.96 | 1.34% | 148.23782 | 148.63868 | 148.42885 | 0 |
| Apr 27 2024 | 146.67948 | 0.00 | 0.00% | 146.67948 | 146.67948 | 146.67948 | 0 |
| Apr 26 2024 | 146.67948 | 0.00 | 0.00% | 146.67948 | 146.67948 | 146.67948 | 0 |
| Apr 26 2024 | 146.67948 | -0.06 | -0.04% | 146.40135 | 147.77729 | 146.40135 | 0 |
| Apr 25 2024 | 146.73759 | 1.40 | 0.96% | 144.65307 | 146.73759 | 144.65307 | 0 |
| Apr 24 2024 | 145.33926 | 0.68 | 0.47% | 144.98813 | 145.33926 | 144.98813 | 0 |
| Apr 23 2024 | 144.65977 | -1.17 | -0.80% | 145.12717 | 145.12717 | 144.65977 | 0 |
| Apr 22 2024 | 145.82962 | 0.53 | 0.36% | 145.63418 | 145.82962 | 145.63418 | 0 |
| Apr 21 2024 | 145.30384 | -0.16 | -0.11% | 145.45936 | 145.45936 | 145.30384 | 0 |
| Apr 20 2024 | 145.45936 | 0.69 | 0.48% | 145.45936 | 145.45936 | 144.76861 | 0 |
| Apr 19 2024 | 144.76861 | -1.33 | -0.91% | 145.51267 | 145.51267 | 144.76861 | 0 |
| Apr 18 2024 | 146.10272 | 0.16 | 0.11% | 145.8167 | 146.10272 | 145.8167 | 0 |
| Apr 17 2024 | 145.94553 | -0.31 | -0.21% | 146.14143 | 146.35776 | 145.94553 | 0 |
| Apr 16 2024 | 146.25879 | -0.79 | -0.53% | 147.04401 | 147.04401 | 146.25879 | 0 |
| Apr 15 2024 | 147.04479 | -0.51 | -0.34% | 147.466 | 147.56541 | 147.04479 | 0 |
| Apr 14 2024 | 147.55227 | -0.59 | -0.40% | 147.55227 | 147.55227 | 147.55227 | 0 |
| Apr 13 2024 | 148.14388 | 0.00 | 0.00% | 148.14388 | 148.14388 | 148.14388 | 0 |
| Apr 12 2024 | 148.14388 | 0.30 | 0.20% | 148.69958 | 148.69958 | 148.14388 | 0 |
| Apr 11 2024 | 147.84249 | -2.54 | -1.69% | 149.84633 | 149.84633 | 147.84249 | 0 |
| Apr 10 2024 | 150.37854 | 0.05 | 0.04% | 150.93197 | 150.93197 | 150.37854 | 0 |
| Apr 09 2024 | 150.32449 | 1.52 | 1.02% | 148.89405 | 150.32449 | 148.89405 | 0 |
| Apr 08 2024 | 148.8026 | 0.05 | 0.03% | 148.48558 | 149.9247 | 148.48558 | 0 |
| Apr 07 2024 | 148.75282 | 0.15 | 0.10% | 148.75282 | 148.75282 | 148.60719 | 0 |
| Apr 06 2024 | 148.60719 | 0.00 | 0.00% | 148.60719 | 148.60719 | 148.60719 | 0 |
| Apr 05 2024 | 148.60719 | -0.61 | -0.41% | 148.8803 | 149.4087 | 148.60719 | 0 |
| Apr 04 2024 | 149.21876 | 1.34 | 0.91% | 148.04092 | 149.21876 | 148.04092 | 0 |
| Apr 03 2024 | 147.87423 | 0.07 | 0.05% | 147.55007 | 147.87423 | 147.55007 | 0 |
| Apr 02 2024 | 147.79924 | 0.43 | 0.29% | 147.80066 | 147.80066 | 147.3717 | 0 |
| Apr 01 2024 | 147.3717 | 0.48 | 0.32% | 147.3717 | 147.3717 | 147.3717 | 0 |
| Mar 31 2024 | 146.89545 | 0.00 | 0.00% | 146.89545 | 146.89545 | 146.89545 | 0 |
| Mar 30 2024 | 146.89545 | -0.21 | -0.14% | 146.89545 | 147.10838 | 146.89545 | 0 |
| Mar 29 2024 | 147.10838 | 1.11 | 0.76% | 146.85136 | 147.10838 | 146.85136 | 0 |
| Mar 28 2024 | 146.00022 | -0.88 | -0.60% | 146.73845 | 146.73845 | 146.00022 | 0 |
| Mar 27 2024 | 146.87691 | -0.03 | -0.02% | 146.81289 | 146.87691 | 146.82389 | 0 |
| Mar 26 2024 | 146.90932 | -0.06 | -0.04% | 147.36005 | 147.36005 | 146.8665 | 0 |
| Mar 25 2024 | 146.97378 | 0.97 | 0.67% | 146.46593 | 146.97378 | 146.26052 | 0 |
| Mar 24 2024 | 146.00237 | 0.10 | 0.07% | 146.00237 | 146.00237 | 146.00237 | 0 |
| Mar 23 2024 | 145.89832 | 0.00 | 0.00% | 145.89832 | 145.89832 | 145.89832 | 0 |
| Mar 22 2024 | 145.89832 | -2.15 | -1.46% | 147.69245 | 147.69245 | 145.89832 | 0 |
| Mar 21 2024 | 148.05312 | 1.13 | 0.77% | 147.28424 | 148.05312 | 147.3023 | 0 |
| Mar 20 2024 | 146.9231 | 0.69 | 0.47% | 146.47835 | 146.9231 | 146.47835 | 0 |
| Mar 19 2024 | 146.23057 | -0.53 | -0.36% | 146.75005 | 146.75005 | 146.23057 | 0 |
| Mar 18 2024 | 146.76454 | -1.25 | -0.84% | 147.97682 | 147.97682 | 146.76454 | 0 |
| Mar 17 2024 | 148.01177 | 0.08 | 0.05% | 147.93246 | 148.70966 | 148.01177 | 0 |
| Mar 16 2024 | 147.93246 | -0.85 | -0.57% | 147.93246 | 148.78612 | 147.93246 | 0 |
| Mar 15 2024 | 148.78612 | -0.35 | -0.23% | 148.74599 | 148.79108 | 148.78612 | 0 |
| Mar 14 2024 | 149.13357 | -0.09 | -0.06% | 149.31552 | 149.31552 | 149.13357 | 0 |
| Mar 13 2024 | 149.22739 | -0.01 | -0.01% | 148.60626 | 149.23561 | 148.54181 | 0 |
| Mar 12 2024 | 149.23512 | 0.85 | 0.57% | 148.6319 | 149.23512 | 148.53456 | 0 |
| Mar 11 2024 | 148.38682 | -0.26 | -0.18% | 147.46111 | 148.38682 | 147.46111 | 0 |
| Mar 10 2024 | 148.65098 | 0.00 | 0.00% | 148.65098 | 148.65098 | 148.65098 | 0 |
| Mar 09 2024 | 148.65098 | 0.00 | 0.00% | 148.65098 | 148.65098 | 148.65098 | 0 |
| Mar 08 2024 | 148.65098 | 1.04 | 0.70% | 147.59812 | 148.65098 | 147.59812 | 0 |
| Mar 07 2024 | 147.61348 | 0.75 | 0.51% | 146.82055 | 147.61348 | 146.82055 | 0 |
| Mar 06 2024 | 146.86096 | 0.70 | 0.48% | 146.2311 | 146.86096 | 146.2311 | 0 |
| Mar 05 2024 | 146.16149 | 0.59 | 0.41% | 145.61204 | 146.16149 | 145.61204 | 0 |
| Mar 04 2024 | 145.56723 | 0.94 | 0.65% | 144.76166 | 145.56723 | 144.76166 | 0 |
| Mar 03 2024 | 144.62391 | 0.00 | 0.00% | 144.62391 | 144.62391 | 144.62391 | 0 |
| Mar 02 2024 | 144.62391 | -0.13 | -0.09% | 144.95939 | 144.95939 | 144.62391 | 0 |
| Mar 01 2024 | 144.74926 | 0.68 | 0.47% | 144.84063 | 144.84063 | 144.74926 | 0 |
| Feb 29 2024 | 144.06993 | 0.95 | 0.67% | 143.37624 | 144.06993 | 143.37624 | 0 |
| Feb 28 2024 | 143.11618 | -1.40 | -0.97% | 145.17634 | 145.17634 | 143.11618 | 0 |
| Feb 27 2024 | 144.51422 | 1.22 | 0.85% | 143.27144 | 144.51422 | 143.27144 | 0 |
| Feb 26 2024 | 143.29875 | -0.13 | -0.09% | 143.34069 | 143.34069 | 143.29875 | 0 |
| Feb 25 2024 | 143.42939 | 0.00 | 0.00% | 143.42939 | 143.42939 | 143.42939 | 0 |
| Feb 24 2024 | 143.42939 | 0.00 | 0.00% | 143.42939 | 143.42939 | 143.42939 | 0 |
| Feb 23 2024 | 143.42939 | -2.28 | -1.56% | 144.59987 | 144.59987 | 143.42939 | 0 |
| Feb 22 2024 | 145.7097 | -1.04 | -0.71% | 145.57123 | 145.7097 | 145.57123 | 0 |
| Feb 21 2024 | 146.75123 | 1.25 | 0.86% | 145.81627 | 146.75123 | 145.81627 | 0 |
| Feb 20 2024 | 145.50201 | -0.10 | -0.07% | 145.60761 | 145.60761 | 145.50201 | 0 |
| Feb 19 2024 | 145.60362 | -1.24 | -0.85% | 146.17366 | 146.17366 | 145.60362 | 0 |
| Feb 18 2024 | 146.84786 | 0.00 | 0.00% | 146.84786 | 146.84786 | 146.84786 | 0 |
| Feb 17 2024 | 146.84786 | 0.55 | 0.37% | 146.84786 | 146.84786 | 146.3001 | 0 |
