New Zealand markets closed

Top 40 USD Net TRI Index (^JN0U.JO)

Johannesburg - Johannesburg Delayed price. Currency in USD
Add to watchlist
4,393.29-93.96 (-2.09%)
As of 9:28AM SAST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Feb 20214,459.004,459.514,361.064,393.294,393.29-
25 Feb 20214,507.344,585.004,485.914,487.254,487.25-
24 Feb 20214,465.154,586.854,447.224,472.954,472.95-
23 Feb 20214,541.634,571.594,402.384,468.264,468.26-
22 Feb 20214,524.954,526.634,457.054,516.344,516.34-
19 Feb 20214,516.294,559.584,493.364,554.234,554.23-
18 Feb 20214,522.164,569.534,484.884,484.884,484.88-
17 Feb 20214,510.004,557.064,492.094,511.174,511.17-
16 Feb 20214,595.124,630.114,525.104,547.094,547.09-
15 Feb 2021------
12 Feb 20214,440.934,480.214,404.234,480.214,480.21-
11 Feb 20214,429.674,449.764,409.064,440.144,440.14-
10 Feb 20214,357.374,450.504,357.374,433.384,433.38-
09 Feb 20214,323.234,355.154,308.044,348.124,348.12-
08 Feb 20214,256.044,322.024,256.044,313.154,313.15-
05 Feb 20214,198.394,271.574,198.394,250.474,250.47-
04 Feb 20214,145.664,191.784,140.884,166.124,166.12-
03 Feb 20214,145.044,184.634,140.804,149.334,149.33-
02 Feb 20214,127.364,178.264,109.684,128.764,128.76-
01 Feb 20214,083.984,165.424,083.474,111.224,111.22-
29 Jan 20214,107.334,136.494,049.274,092.834,092.83-
28 Jan 20214,055.624,142.574,008.624,122.974,122.97-
27 Jan 20214,185.274,189.144,037.764,073.914,073.91-
26 Jan 20214,168.464,195.594,115.224,187.824,187.82-
25 Jan 20214,202.264,295.104,195.794,195.794,195.79-
22 Jan 20214,215.334,237.034,173.384,199.294,199.29-
21 Jan 20214,254.314,305.604,253.024,277.584,277.58-
20 Jan 20214,212.564,280.754,211.504,249.584,249.58-
19 Jan 20214,161.124,232.414,142.224,194.544,194.54-
18 Jan 20214,117.914,148.014,086.114,148.014,148.01-
15 Jan 20214,169.094,185.804,118.824,125.504,125.50-
14 Jan 20214,114.144,185.614,113.024,177.144,177.14-
13 Jan 20214,123.744,164.174,107.624,113.444,113.44-
12 Jan 20214,078.914,099.004,056.054,091.844,091.84-
11 Jan 20214,082.664,110.844,017.724,066.224,066.22-
08 Jan 20214,060.424,145.934,057.824,111.054,111.05-
07 Jan 20214,069.914,099.584,030.474,051.034,051.03-
06 Jan 20214,033.024,094.754,026.804,050.344,050.34-
05 Jan 20214,068.224,091.773,979.764,010.734,010.73-
04 Jan 20214,003.804,089.854,003.684,066.364,066.36-
31 Dec 20204,018.354,027.473,959.963,979.553,979.55-
30 Dec 20203,972.694,033.503,972.694,019.724,019.72-
29 Dec 20203,977.534,005.023,959.803,967.483,967.48-
28 Dec 20203,993.853,998.883,948.783,961.383,961.38-
24 Dec 20203,979.463,990.933,959.543,980.253,980.25-
23 Dec 20203,935.353,990.363,922.783,973.783,973.78-
22 Dec 20203,939.973,971.203,921.243,934.723,934.72-
21 Dec 20203,984.263,991.423,846.813,946.403,946.40-
18 Dec 20204,065.614,068.364,024.574,040.614,040.61-
17 Dec 20203,962.464,061.573,958.634,061.434,061.43-
15 Dec 20203,896.263,930.393,869.683,930.393,930.39-
14 Dec 20203,889.493,921.793,869.613,898.973,898.97-
11 Dec 20203,889.193,893.683,831.613,868.473,868.47-
10 Dec 20203,897.383,906.823,844.923,886.603,886.60-
09 Dec 20203,899.533,936.783,889.883,905.903,905.90-
08 Dec 20203,874.833,896.273,856.113,887.943,887.94-
07 Dec 20203,838.663,882.493,812.993,882.493,882.49-
04 Dec 20203,842.943,880.393,837.013,852.323,852.32-
03 Dec 20203,754.123,843.013,754.123,838.593,838.59-
02 Dec 20203,714.573,753.893,705.863,750.513,750.51-
01 Dec 20203,657.913,724.373,653.683,720.753,720.75-
30 Nov 20203,726.723,727.383,637.863,637.863,637.86-
27 Nov 20203,755.743,779.793,715.723,732.933,732.93-
26 Nov 20203,763.043,780.153,744.253,751.463,751.46-
25 Nov 20203,746.093,768.193,720.443,732.903,732.90-
24 Nov 20203,672.823,733.823,672.143,733.823,733.82-
23 Nov 20203,630.143,705.903,629.803,651.803,651.80-
20 Nov 20203,630.403,649.943,610.913,641.193,641.19-
19 Nov 20203,641.393,644.293,578.793,604.273,604.27-
18 Nov 20203,651.333,687.703,636.513,661.073,661.07-
17 Nov 20203,680.903,684.993,638.413,645.973,645.97-
16 Nov 20203,648.543,695.033,646.653,688.233,688.23-
13 Nov 20203,600.193,628.043,570.803,619.663,619.66-
12 Nov 20203,608.423,654.513,583.193,611.763,611.76-
11 Nov 20203,654.683,670.093,598.603,614.873,614.87-
10 Nov 20203,660.463,668.203,615.063,636.493,636.49-
09 Nov 20203,587.753,752.883,584.923,684.313,684.31-
06 Nov 20203,467.273,568.883,445.873,560.473,560.47-
05 Nov 20203,320.123,461.273,319.913,461.273,461.27-
04 Nov 20203,226.203,336.633,180.623,327.293,327.29-
03 Nov 20203,211.063,307.183,211.063,274.463,274.46-
02 Nov 20203,135.903,213.213,131.363,199.233,199.23-
30 Oct 20203,116.763,166.853,081.953,140.583,140.58-
29 Oct 20203,162.863,198.593,079.703,113.413,113.41-
28 Oct 20203,280.493,301.813,140.503,154.593,154.59-
27 Oct 20203,339.843,354.283,293.783,307.973,307.97-
26 Oct 20203,345.393,348.523,314.783,342.293,342.29-
23 Oct 20203,330.263,382.583,328.993,359.503,359.50-
22 Oct 20203,349.203,351.943,306.543,335.563,335.56-
21 Oct 20203,332.053,374.813,299.703,362.713,362.71-
20 Oct 20203,295.423,326.093,273.003,316.643,316.64-
19 Oct 20203,304.383,331.843,301.283,313.253,313.25-
16 Oct 20203,266.993,307.353,266.993,297.713,297.71-
15 Oct 20203,301.023,302.343,221.193,254.953,254.95-
14 Oct 20203,303.853,337.823,299.253,326.253,326.25-
13 Oct 20203,323.243,345.633,289.543,299.443,299.44-
12 Oct 20203,310.473,344.613,310.163,338.683,338.68-
09 Oct 20203,259.473,325.673,259.453,322.123,322.12-
08 Oct 20203,272.243,281.573,236.453,249.703,249.70-
07 Oct 20203,226.143,256.443,207.823,255.013,255.01-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...