Register for streaming realtime charts, analysis tools, and prices.
ZARTWD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 11 2024 | 1.74199 | 0.00 | 0.00% | 1.74199 | 1.74199 | 1.74199 | 0 |
| May 10 2024 | 1.74199 | -0.01 | -0.57% | 1.75245 | 1.76397 | 1.7419 | 0 |
| May 09 2024 | 1.75202 | 0.01 | 0.60% | 1.74111 | 1.75744 | 1.7427 | 0 |
| May 08 2024 | 1.74165 | -0.01 | -0.43% | 1.74856 | 1.75136 | 1.73436 | 0 |
| May 07 2024 | 1.74921 | 0.00 | 0.16% | 1.7468 | 1.75799 | 1.74548 | 0 |
| May 06 2024 | 1.74648 | 0.00 | 0.09% | 1.74255 | 1.75749 | 1.74403 | 0 |
| May 05 2024 | 1.74488 | 0.00 | 0.02% | 1.74488 | 1.74488 | 1.74445 | 0 |
| May 04 2024 | 1.74445 | 0.00 | 0.00% | 1.74445 | 1.74445 | 1.74445 | 0 |
| May 03 2024 | 1.74445 | 0.00 | 0.00% | 1.74464 | 1.75495 | 1.73948 | 0 |
| May 02 2024 | 1.74448 | -0.01 | -0.36% | 1.75226 | 1.75714 | 1.73668 | 0 |
| May 01 2024 | 1.75076 | 0.01 | 0.84% | 1.73776 | 1.75333 | 1.73498 | 0 |
| Apr 30 2024 | 1.73621 | -0.01 | -0.32% | 1.74345 | 1.74805 | 1.72977 | 0 |
| Apr 29 2024 | 1.74185 | 0.01 | 0.60% | 1.73154 | 1.7482 | 1.73249 | 0 |
| Apr 28 2024 | 1.73144 | -0.01 | -0.37% | 1.73144 | 1.73795 | 1.73144 | 0 |
| Apr 27 2024 | 1.73795 | 0.00 | 0.00% | 1.73795 | 1.73795 | 1.73795 | 0 |
| Apr 26 2024 | 1.73795 | 0.03 | 1.67% | 1.70932 | 1.74018 | 1.70596 | 0 |
| Apr 25 2024 | 1.70941 | 0.01 | 0.72% | 1.69724 | 1.7217 | 1.69499 | 0 |
| Apr 24 2024 | 1.6972 | 0.00 | -0.27% | 1.70155 | 1.70603 | 1.69201 | 0 |
| Apr 23 2024 | 1.70182 | 0.00 | 0.20% | 1.69844 | 1.70525 | 1.69157 | 0 |
| Apr 22 2024 | 1.69839 | 0.01 | 0.82% | 1.69934 | 1.71246 | 1.6979 | 0 |
| Apr 21 2024 | 1.6845 | 0.00 | 0.00% | 1.6845 | 1.6845 | 1.6845 | 0 |
| Apr 20 2024 | 1.6845 | 0.00 | 0.00% | 1.6845 | 1.6845 | 1.6845 | 0 |
| Apr 19 2024 | 1.6845 | -0.01 | -0.43% | 1.69168 | 1.70743 | 1.68311 | 0 |
| Apr 18 2024 | 1.69176 | -0.01 | -0.61% | 1.70296 | 1.70956 | 1.68719 | 0 |
| Apr 17 2024 | 1.70222 | -0.01 | -0.35% | 1.70853 | 1.71419 | 1.69886 | 0 |
| Apr 16 2024 | 1.70813 | 0.00 | 0.08% | 1.70668 | 1.71558 | 1.70086 | 0 |
| Apr 15 2024 | 1.70683 | -0.01 | -0.86% | 1.7117 | 1.72158 | 1.70002 | 0 |
| Apr 14 2024 | 1.72169 | 0.00 | 0.00% | 1.72169 | 1.72169 | 1.72169 | 0 |
| Apr 13 2024 | 1.72169 | 0.00 | 0.00% | 1.72169 | 1.72169 | 1.72169 | 0 |
| Apr 12 2024 | 1.72169 | 0.00 | -0.04% | 1.72184 | 1.7289 | 1.70228 | 0 |
| Apr 11 2024 | 1.72232 | 0.01 | 0.54% | 1.71366 | 1.72617 | 1.71141 | 0 |
| Apr 10 2024 | 1.71308 | -0.02 | -1.14% | 1.73319 | 1.735 | 1.70722 | 0 |
| Apr 09 2024 | 1.73275 | 0.01 | 0.66% | 1.7217 | 1.73902 | 1.72182 | 0 |
| Apr 08 2024 | 1.72148 | 0.00 | 0.28% | 1.71621 | 1.73202 | 1.7159 | 0 |
| Apr 07 2024 | 1.71668 | 0.00 | -0.09% | 1.71668 | 1.71825 | 1.71668 | 0 |
| Apr 06 2024 | 1.71825 | 0.00 | 0.00% | 1.71825 | 1.71825 | 1.71825 | 0 |
| Apr 05 2024 | 1.71825 | 0.00 | 0.23% | 1.71458 | 1.72833 | 1.70955 | 0 |
| Apr 04 2024 | 1.71431 | 0.00 | 0.09% | 1.71279 | 1.72563 | 1.71165 | 0 |
| Apr 03 2024 | 1.71284 | 0.01 | 0.37% | 1.70651 | 1.71733 | 1.69804 | 0 |
| Apr 02 2024 | 1.70661 | 0.02 | 0.98% | 1.69007 | 1.7099 | 1.69129 | 0 |
| Apr 01 2024 | 1.68998 | 0.00 | -0.27% | 1.69396 | 1.70033 | 1.68517 | 0 |
| Mar 31 2024 | 1.69448 | 0.01 | 0.74% | 1.69448 | 1.69448 | 1.68197 | 0 |
| Mar 30 2024 | 1.68197 | 0.00 | 0.00% | 1.68197 | 1.68197 | 1.68197 | 0 |
| Mar 29 2024 | 1.68197 | -0.01 | -0.57% | 1.68802 | 1.71345 | 1.68071 | 0 |
| Mar 28 2024 | 1.69159 | 0.00 | 0.10% | 1.68984 | 1.69364 | 1.67786 | 0 |
| Mar 27 2024 | 1.68989 | 0.01 | 0.52% | 1.681 | 1.69587 | 1.68417 | 0 |
| Mar 26 2024 | 1.68114 | 0.00 | -0.15% | 1.68504 | 1.69462 | 1.67858 | 0 |
| Mar 25 2024 | 1.68373 | 0.00 | 0.06% | 1.68274 | 1.688 | 1.67279 | 0 |
| Mar 24 2024 | 1.68274 | 0.00 | 0.00% | 1.68274 | 1.68274 | 1.68274 | 0 |
| Mar 23 2024 | 1.68274 | 0.00 | 0.00% | 1.68274 | 1.68274 | 1.68274 | 0 |
| Mar 22 2024 | 1.68274 | -0.01 | -0.61% | 1.69317 | 1.6913 | 1.67738 | 0 |
| Mar 21 2024 | 1.69312 | -0.01 | -0.41% | 1.6989 | 1.7115 | 1.6907 | 0 |
| Mar 20 2024 | 1.70005 | 0.02 | 1.35% | 1.67736 | 1.70577 | 1.6813 | 0 |
| Mar 19 2024 | 1.67739 | 0.01 | 0.51% | 1.66929 | 1.6822 | 1.66991 | 0 |
| Mar 18 2024 | 1.66892 | -0.01 | -0.72% | 1.68544 | 1.68957 | 1.66613 | 0 |
| Mar 17 2024 | 1.68109 | 0.00 | 0.00% | 1.68109 | 1.68109 | 1.68109 | 0 |
| Mar 16 2024 | 1.68109 | 0.00 | 0.00% | 1.68109 | 1.68109 | 1.68109 | 0 |
| Mar 15 2024 | 1.68109 | 0.00 | -0.12% | 1.6841 | 1.69548 | 1.68081 | 0 |
| Mar 14 2024 | 1.68308 | -0.01 | -0.58% | 1.69339 | 1.69746 | 1.67331 | 0 |
| Mar 13 2024 | 1.69289 | 0.01 | 0.63% | 1.68203 | 1.7015 | 1.67781 | 0 |
| Mar 12 2024 | 1.68224 | 0.00 | 0.08% | 1.68061 | 1.69189 | 1.67648 | 0 |
| Mar 11 2024 | 1.68083 | 0.00 | 0.16% | 1.673 | 1.68813 | 1.66747 | 0 |
| Mar 10 2024 | 1.67822 | 0.00 | 0.00% | 1.67822 | 1.67822 | 1.67822 | 0 |
| Mar 09 2024 | 1.67822 | 0.00 | 0.00% | 1.67822 | 1.67822 | 1.67822 | 0 |
| Mar 08 2024 | 1.67822 | 0.00 | -0.29% | 1.67997 | 1.68932 | 1.67273 | 0 |
| Mar 07 2024 | 1.6831 | 0.01 | 0.57% | 1.67434 | 1.6869 | 1.67131 | 0 |
| Mar 06 2024 | 1.67352 | 0.00 | 0.13% | 1.66293 | 1.67821 | 1.66588 | 0 |
| Mar 05 2024 | 1.67135 | 0.02 | 0.94% | 1.65638 | 1.67789 | 1.65275 | 0 |
| Mar 04 2024 | 1.6558 | 0.00 | 0.17% | 1.65383 | 1.66167 | 1.64633 | 0 |
| Mar 03 2024 | 1.65304 | 0.00 | 0.00% | 1.65304 | 1.65304 | 1.65304 | 0 |
| Mar 02 2024 | 1.65304 | 0.00 | 0.00% | 1.65304 | 1.65304 | 1.65304 | 0 |
| Mar 01 2024 | 1.65304 | 0.01 | 0.33% | 1.64804 | 1.65524 | 1.64254 | 0 |
| Feb 29 2024 | 1.64757 | 0.01 | 0.33% | 1.64211 | 1.66009 | 1.63641 | 0 |
| Feb 28 2024 | 1.64216 | -0.01 | -0.74% | 1.65509 | 1.6691 | 1.63782 | 0 |
| Feb 27 2024 | 1.65439 | 0.02 | 0.97% | 1.63735 | 1.66374 | 1.63692 | 0 |
| Feb 26 2024 | 1.63841 | -0.01 | -0.71% | 1.63552 | 1.6501 | 1.62988 | 0 |
| Feb 25 2024 | 1.6501 | 0.00 | 0.00% | 1.6501 | 1.6501 | 1.6501 | 0 |
| Feb 24 2024 | 1.6501 | 0.00 | 0.00% | 1.6501 | 1.6501 | 1.6501 | 0 |
| Feb 23 2024 | 1.6501 | 0.01 | 0.45% | 1.64157 | 1.6551 | 1.63039 | 0 |
| Feb 22 2024 | 1.64267 | -0.02 | -1.22% | 1.66298 | 1.67431 | 1.64145 | 0 |
| Feb 21 2024 | 1.66295 | 0.00 | 0.23% | 1.66105 | 1.68044 | 1.66006 | 0 |
| Feb 20 2024 | 1.65911 | 0.00 | 0.07% | 1.66191 | 1.66492 | 1.64963 | 0 |
| Feb 19 2024 | 1.65799 | 0.00 | -0.03% | 1.66301 | 1.66918 | 1.65177 | 0 |
| Feb 18 2024 | 1.65843 | 0.00 | 0.00% | 1.65843 | 1.65843 | 1.65843 | 0 |
| Feb 17 2024 | 1.65843 | 0.00 | 0.00% | 1.65843 | 1.65843 | 1.65843 | 0 |
| Feb 16 2024 | 1.65843 | 0.01 | 0.46% | 1.65255 | 1.66367 | 1.65319 | 0 |
| Feb 15 2024 | 1.65088 | 0.01 | 0.31% | 1.64608 | 1.66638 | 1.64638 | 0 |
| Feb 14 2024 | 1.64575 | 0.00 | -0.15% | 1.64838 | 1.65759 | 1.63945 | 0 |
| Feb 13 2024 | 1.64828 | 0.00 | -0.24% | 1.65208 | 1.67383 | 1.64202 | 0 |
| Feb 12 2024 | 1.65222 | 0.00 | 0.08% | 1.6495 | 1.66358 | 1.64599 | 0 |
| Feb 11 2024 | 1.65083 | 0.00 | 0.00% | 1.65083 | 1.65083 | 1.65083 | 0 |
| Feb 10 2024 | 1.65083 | 0.00 | 0.00% | 1.65083 | 1.65083 | 1.65083 | 0 |
