South African Rand vs New Zealand Dollar (ZARNZD)
FX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0002335 | 0.244503897926 | 0.0954995 | 0.0963403 | 0.0944865 | 0 | 0 | FX |
| 4 | 0.000876 | 0.92349536671 | 0.094857 | 0.0968175 | 0.094401 | 0 | 0 | FX |
| 12 | 0.0008769 | 0.924452934498 | 0.0948561 | 0.0968175 | 0.0935775 | 0 | 0 | FX |
| 26 | 0.004057 | 4.42536759894 | 0.091676 | 0.0978135 | 0.0909932 | 0 | 0 | FX |
| 52 | 0.0079145 | 9.01233794702 | 0.0878185 | 0.0978135 | 0.0848635 | 0 | 0 | FX |
| 156 | -0.001655 | -1.69938801495 | 0.097388 | 0.10218 | 0.0814915 | 0 | 0 | FX |
| 260 | -0.0039168 | -3.93056483806 | 0.0996498 | 150.236 | 0.0814915 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742601420 | 0.095733 | 0.0001161 | 0.12 | 0.09558 | 0.0963403 | 0.095235 | 0 |
| 1742515020 | 0.0956169 | 0.0007744 | 0.82 | 0.0948805 | 0.0959485 | 0.0952715 | 0 |
| 1742428620 | 0.0948425 | -1.6E-5 | -0.02 | 0.0948475 | 0.0953895 | 0.0944865 | 0 |
| 1742342220 | 0.0948585 | -6.0E-5 | -0.06 | 0.094912 | 0.0953285 | 0.094611 | 0 |
| 1742255820 | 0.094918 | -0.000828 | -0.86 | 0.0954995 | 0.0954305 | 0.094778 | 0 |
| 1742169420 | 0.0957457 | 0 | 0.00 | 0.0957457 | 0.0957457 | 0.0957457 | 0 |
| 1742083020 | 0.0957457 | 0 | 0.00 | 0.0957457 | 0.0957457 | 0.0957457 | 0 |
| 1741996620 | 0.0957457 | -0.000145 | -0.15 | 0.095915 | 0.0960965 | 0.0952573 | 0 |
| 1741910220 | 0.095891 | 0.0008465 | 0.89 | 0.095012 | 0.096004 | 0.0951034 | 0 |
| 1741823820 | 0.0950445 | -0.001091 | -1.13 | 0.0961245 | 0.0959695 | 0.094892 | 0 |
| 1741737420 | 0.096136 | 0.0003745 | 0.39 | 0.0957585 | 0.0963922 | 0.0958939 | 0 |
| 1741651020 | 0.0957615 | -8.8E-5 | -0.09 | 0.0959185 | 0.0959084 | 0.0951265 | 0 |
| 1741564620 | 0.0958492 | 0 | 0.00 | 0.0958492 | 0.0958492 | 0.0958492 | 0 |
| 1741478220 | 0.0958492 | 0 | 0.00 | 0.0958492 | 0.0958492 | 0.0958492 | 0 |
| 1741391820 | 0.0958492 | -0.000279 | -0.29 | 0.096146 | 0.096766 | 0.095602 | 0 |
| 1741305420 | 0.096128 | 0.000796 | 0.83 | 0.095338 | 0.096203 | 0.0948515 | 0 |
| 1741219020 | 0.095332 | -0.000206 | -0.22 | 0.0955725 | 0.095913 | 0.0951138 | 0 |
| 1741132620 | 0.095538 | -0.000169 | -0.18 | 0.09568 | 0.0959455 | 0.095322 | 0 |
| 1741046220 | 0.095707 | 0.0001545 | 0.16 | 0.0956315 | 0.0959185 | 0.0953685 | 0 |
| 1740959820 | 0.0955525 | -7.0E-5 | -0.07 | 0.0956226 | 0.0959267 | 0.095426 | 0 |
| 1740873420 | 0.0956226 | 0 | 0.00 | 0.0956226 | 0.0956226 | 0.0956226 | 0 |
| 1740787020 | 0.0956226 | -0.000673 | -0.70 | 0.0962805 | 0.0968175 | 0.095436 | 0 |
| 1740700620 | 0.0962955 | 0.0009645 | 1.01 | 0.095359 | 0.0963542 | 0.095157 | 0 |
| 1740614220 | 0.095331 | 0.0006257 | 0.66 | 0.0947165 | 0.0956195 | 0.094976 | 0 |
| 1740527820 | 0.0947053 | -0.000318 | -0.33 | 0.0950015 | 0.0952249 | 0.0946495 | 0 |
| 1740441420 | 0.0950235 | 0.000395 | 0.42 | 0.094641 | 0.0951125 | 0.094401 | 0 |
| 1740355020 | 0.0946285 | -0.000228 | -0.24 | 0.094857 | 0.0948837 | 0.0944175 | 0 |
| 1740268620 | 0.094857 | 0 | 0.00 | 0.094857 | 0.094857 | 0.094857 | 0 |
| 1740182220 | 0.094857 | 0.0002208 | 0.23 | 0.0946415 | 0.095047 | 0.0944725 | 0 |
| 1740095820 | 0.0946362 | -6.7E-5 | -0.07 | 0.0946665 | 0.0947699 | 0.09423 | 0 |
| 1740009420 | 0.094703 | -0.000555 | -0.58 | 0.095259 | 0.0952645 | 0.0941695 | 0 |
| 1739923020 | 0.095258 | 0.000545 | 0.58 | 0.0947025 | 0.0953705 | 0.0946905 | 0 |
| 1739836620 | 0.094713 | -0.000306 | -0.32 | 0.094966 | 0.095043 | 0.09445 | 0 |
| 1739750220 | 0.0950189 | 0 | 0.00 | 0.0950189 | 0.0950189 | 0.0950189 | 0 |
| 1739663820 | 0.0950189 | 0 | 0.00 | 0.0950189 | 0.0950189 | 0.0950189 | 0 |
| 1739577420 | 0.0950189 | -0.000181 | -0.19 | 0.0951645 | 0.095582 | 0.09482 | 0 |
| 1739491020 | 0.0951995 | -0.000499 | -0.52 | 0.095713 | 0.0960445 | 0.0949479 | 0 |
| 1739404620 | 0.0956985 | 0.000228 | 0.24 | 0.0954705 | 0.0963185 | 0.0953944 | 0 |
| 1739318220 | 0.0954705 | -0.000776 | -0.81 | 0.0962125 | 0.0961304 | 0.0954435 | 0 |
| 1739231820 | 0.0962465 | 0.0002102 | 0.22 | 0.095583 | 0.0963275 | 0.0953785 | 0 |
| 1739145420 | 0.0960363 | 0 | 0.00 | 0.0960363 | 0.0960363 | 0.0960363 | 0 |
| 1739059020 | 0.0960363 | 0 | 0.00 | 0.0960363 | 0.0960363 | 0.0960363 | 0 |
| 1738972620 | 0.0960363 | 0.0005048 | 0.53 | 0.095559 | 0.0962125 | 0.095291 | 0 |
| 1738886220 | 0.0955315 | 0.000748 | 0.79 | 0.0948015 | 0.095698 | 0.0945865 | 0 |
| 1738799820 | 0.0947835 | -2.7E-5 | -0.03 | 0.0947925 | 0.095095 | 0.094386 | 0 |
| 1738713420 | 0.0948105 | 1.2E-5 | 0.01 | 0.0947495 | 0.0952775 | 0.0947055 | 0 |
| 1738627020 | 0.0947984 | 0.0003969 | 0.42 | 0.0943595 | 0.0955339 | 0.094529 | 0 |
| 1738540620 | 0.0944015 | -0.000628 | -0.66 | 0.0950292 | 0.0951493 | 0.094163 | 0 |
| 1738454220 | 0.0950292 | 0 | 0.00 | 0.0950292 | 0.0950292 | 0.0950292 | 0 |
| 1738367820 | 0.0950292 | -0.000479 | -0.50 | 0.0955064 | 0.095509 | 0.0946015 | 0 |
| 1738281420 | 0.095508 | 0.0003275 | 0.34 | 0.095156 | 0.095966 | 0.0954235 | 0 |
| 1738195020 | 0.0951805 | 0.0006555 | 0.69 | 0.094533 | 0.0954905 | 0.0944315 | 0 |
| 1738108620 | 0.094525 | 0.000442 | 0.47 | 0.0941055 | 0.0948565 | 0.093615 | 0 |
| 1738022220 | 0.094083 | -0.002016 | -2.10 | 0.094879 | 0.09508 | 0.093692 | 0 |
| 1737935820 | 0.0960986 | 0 | 0.00 | 0.0960986 | 0.0960986 | 0.0960986 | 0 |
| 1737849420 | 0.0960986 | 0 | 0.00 | 0.0960986 | 0.0960986 | 0.0960986 | 0 |
| 1737763020 | 0.0960986 | 0.0009046 | 0.95 | 0.0952245 | 0.0960986 | 0.094972 | 0 |
| 1737676620 | 0.095194 | -0.000211 | -0.22 | 0.095449 | 0.0954545 | 0.0949845 | 0 |
| 1737590220 | 0.095405 | 2.9E-5 | 0.03 | 0.095389 | 0.0955805 | 0.0952139 | 0 |
| 1737503820 | 0.095376 | 0.000369 | 0.39 | 0.0949995 | 0.0957762 | 0.0949755 | 0 |
| 1737417420 | 0.095007 | -0.000521 | -0.55 | 0.0954625 | 0.0954745 | 0.094758 | 0 |
| 1737331020 | 0.0955275 | 7.4E-5 | 0.08 | 0.0954533 | 0.0956645 | 0.0953995 | 0 |
| 1737244620 | 0.0954533 | 0 | 0.00 | 0.0954533 | 0.0954533 | 0.0954533 | 0 |
| 1737158220 | 0.0954533 | 0.0006689 | 0.71 | 0.094781 | 0.0956685 | 0.0950295 | 0 |
| 1737071820 | 0.0947844 | 0.0001684 | 0.18 | 0.0946385 | 0.0951575 | 0.094541 | 0 |
| 1736985420 | 0.094616 | 0.0002875 | 0.30 | 0.094346 | 0.0949615 | 0.0941739 | 0 |
| 1736899020 | 0.0943285 | 0.000427 | 0.45 | 0.0939395 | 0.094525 | 0.09371 | 0 |
| 1736812620 | 0.0939015 | -0.000101 | -0.11 | 0.094034 | 0.0944775 | 0.0935774 | 0 |
| 1736726220 | 0.094002 | -0.000135 | -0.14 | 0.0941374 | 0.0943124 | 0.0936053 | 0 |
| 1736639820 | 0.0941374 | 0 | 0.00 | 0.0941374 | 0.0941374 | 0.0941374 | 0 |
| 1736553420 | 0.0941374 | -0.000255 | -0.27 | 0.094381 | 0.0945885 | 0.0938065 | 0 |
| 1736467020 | 0.0943925 | 7.4E-5 | 0.08 | 0.0942945 | 0.0949415 | 0.0942135 | 0 |
| 1736380620 | 0.094319 | -0.000635 | -0.67 | 0.094922 | 0.094957 | 0.094212 | 0 |
| 1736294220 | 0.0949545 | -0.00052 | -0.54 | 0.0954364 | 0.09519 | 0.0945773 | 0 |
| 1736207820 | 0.0954745 | 0.000601 | 0.63 | 0.0948585 | 0.0955245 | 0.0946125 | 0 |
| 1736121420 | 0.0948735 | -0.000894 | -0.93 | 0.0957674 | 0.0957674 | 0.0945997 | 0 |
| 1736035020 | 0.0957674 | 0 | 0.00 | 0.0957674 | 0.0957674 | 0.0957674 | 0 |
| 1735948620 | 0.0957674 | 0.0003789 | 0.40 | 0.095334 | 0.0957674 | 0.0948885 | 0 |
| 1735862220 | 0.0953885 | 0.0006741 | 0.71 | 0.094738 | 0.0955395 | 0.0945808 | 0 |
| 1735775820 | 0.0947144 | 0.0003924 | 0.42 | 0.094606 | 0.095093 | 0.0945216 | 0 |
| 1735689420 | 0.094322 | 0 | 0.00 | 0.094322 | 0.094322 | 0.094322 | 0 |
| 1735603020 | 0.094322 | -0.000573 | -0.60 | 0.0948645 | 0.0948725 | 0.0940615 | 0 |
| 1735516620 | 0.0948945 | 3.8E-5 | 0.04 | 0.0948561 | 0.0952687 | 0.0946428 | 0 |
| 1735430220 | 0.0948561 | 0 | 0.00 | 0.0948561 | 0.0948561 | 0.0948561 | 0 |
| 1735343760 | 0.0948561 | 0.0005406 | 0.57 | 0.0943025 | 0.095375 | 0.0942773 | 0 |
| 1735257420 | 0.0943155 | -0.003419 | -3.50 | 0.094653 | 0.095488 | 0.093992 | 0 |
| 1735171020 | 0.097734 | 0.002974 | 3.14 | 0.0947643 | 0.097734 | 0.094184 | 0 |
| 1735084620 | 0.09476 | -0.000725 | -0.76 | 0.095488 | 0.0960889 | 0.0945565 | 0 |
| 1734998220 | 0.0954845 | -0.0012 | -1.24 | 0.0966719 | 0.0967315 | 0.095239 | 0 |
| 1734911820 | 0.0966849 | 0.000127 | 0.13 | 0.0965579 | 0.096887 | 0.0964117 | 0 |
| 1734825420 | 0.0965579 | 0 | 0.00 | 0.0965579 | 0.0965579 | 0.0965579 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
