New Zealand markets closed

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

Johannesburg - Johannesburg Delayed price. Currency in USD
Add to watchlist
3,872.46+20.70 (+0.54%)
At close: 04:59PM SAST
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20243,841.013,875.233,819.243,872.463,872.46-
27 Mar 20243,820.033,858.803,811.523,851.763,851.76-
26 Mar 20243,819.853,837.813,801.033,814.243,814.24-
25 Mar 20243,795.303,835.803,771.943,808.683,808.68-
22 Mar 20243,754.723,809.163,752.073,796.883,796.88-
20 Mar 20243,723.193,787.663,720.043,780.003,780.00-
19 Mar 20243,748.893,751.113,703.713,727.993,727.99-
18 Mar 20243,818.393,848.793,749.593,754.663,754.66-
15 Mar 20243,846.603,866.453,821.553,824.753,824.75-
14 Mar 20243,927.013,930.173,836.213,843.553,843.55-
13 Mar 20243,864.063,935.203,845.673,935.203,935.20-
12 Mar 20243,866.673,927.383,846.593,869.053,869.05-
11 Mar 20243,858.793,874.033,833.273,870.053,870.05-
08 Mar 20243,864.383,900.533,848.903,869.133,869.13-
07 Mar 20243,829.783,859.133,791.903,859.133,859.13-
06 Mar 20243,730.773,835.743,729.653,835.743,835.74-
05 Mar 20243,729.503,748.103,701.963,735.393,735.39-
04 Mar 20243,732.423,792.443,731.543,741.093,741.09-
01 Mar 20243,721.513,733.313,686.523,732.463,732.46-
29 Feb 20243,679.123,729.073,678.563,717.833,717.83-
28 Feb 20243,744.043,744.923,673.353,673.353,673.35-
27 Feb 20243,747.203,771.533,726.443,763.333,763.33-
26 Feb 20243,779.083,782.873,717.973,740.293,740.29-
23 Feb 20243,800.183,805.523,747.873,773.733,773.73-
22 Feb 20243,783.353,845.343,782.273,793.143,793.14-
21 Feb 20243,784.343,807.783,754.723,782.973,782.97-
20 Feb 20243,798.663,798.663,738.653,779.713,779.71-
19 Feb 20243,827.383,830.453,790.023,799.723,799.72-
16 Feb 20243,788.313,844.893,786.933,825.633,825.63-
15 Feb 20243,752.223,787.953,731.813,782.013,782.01-
14 Feb 20243,747.893,752.973,704.523,746.473,746.47-
13 Feb 20243,823.983,847.363,739.093,739.093,739.09-
12 Feb 20243,772.933,815.743,763.723,812.333,812.33-
09 Feb 20243,813.723,819.363,770.523,773.103,773.10-
08 Feb 20243,857.793,858.033,804.773,805.633,805.63-
07 Feb 20243,877.023,889.713,845.403,850.913,850.91-
06 Feb 20243,821.153,876.673,820.543,875.783,875.78-
05 Feb 20243,858.393,859.193,796.143,801.643,801.64-
02 Feb 20243,924.183,983.943,854.883,858.333,858.33-
01 Feb 20243,904.083,925.553,832.603,925.553,925.55-
31 Jan 20243,885.573,932.143,860.993,932.143,932.14-
30 Jan 20243,879.003,899.113,857.213,882.423,882.42-
29 Jan 20243,925.333,929.643,877.523,877.523,877.52-
26 Jan 20243,845.803,935.043,803.943,933.783,933.78-
25 Jan 20243,868.753,883.463,842.533,847.323,847.32-
24 Jan 20243,795.553,893.893,787.783,870.433,870.43-
23 Jan 20243,723.913,788.023,723.003,779.993,779.99-
22 Jan 20243,740.733,743.083,682.483,699.353,699.35-
19 Jan 20243,742.773,781.983,722.913,747.913,747.91-
18 Jan 20243,700.963,766.183,698.943,742.403,742.40-
17 Jan 20243,763.303,763.353,667.023,668.553,668.55-
16 Jan 20243,849.613,851.803,775.113,775.113,775.11-
15 Jan 20243,915.743,918.993,855.633,866.733,866.73-
12 Jan 20243,895.633,938.693,869.083,926.173,926.17-
11 Jan 20243,872.383,922.473,865.193,879.553,879.55-
10 Jan 20243,863.433,893.703,850.593,867.153,867.15-
09 Jan 20243,911.063,934.483,875.253,875.253,875.25-
08 Jan 20243,914.303,914.483,851.663,914.123,914.12-
05 Jan 20243,910.773,933.893,832.103,933.893,933.89-
04 Jan 20243,920.063,968.553,902.013,916.723,916.72-
03 Jan 20244,023.714,025.363,893.863,893.863,893.86-
02 Jan 20244,138.954,139.384,006.134,012.054,012.05-
29 Dec 20234,079.814,143.684,058.634,143.684,143.68-
28 Dec 20234,112.164,146.744,052.714,080.584,080.58-
27 Dec 20233,934.954,118.823,930.824,118.824,118.82-
22 Dec 20234,045.414,052.223,949.453,949.593,949.59-
21 Dec 20234,038.374,065.753,998.504,060.124,060.12-
20 Dec 20234,026.094,079.734,011.004,045.614,045.61-
19 Dec 20233,953.714,029.873,930.174,029.874,029.87-
18 Dec 20234,063.064,063.843,934.503,934.503,934.50-
14 Dec 20233,832.044,057.283,831.804,057.284,057.28-
13 Dec 20233,761.313,783.223,740.253,755.513,755.51-
12 Dec 20233,838.273,882.693,749.483,749.483,749.48-
11 Dec 20233,831.163,832.153,778.183,811.323,811.32-
08 Dec 20233,933.273,939.883,833.133,842.853,842.85-
07 Dec 20233,933.223,956.303,898.413,924.603,924.60-
06 Dec 20233,928.273,972.903,925.263,949.883,949.88-
05 Dec 20233,996.103,997.633,908.353,918.033,918.03-
04 Dec 20234,017.874,032.483,990.553,990.553,990.55-
01 Dec 20233,974.414,041.313,955.614,020.834,020.83-
30 Nov 20233,988.044,016.773,950.733,950.733,950.73-
29 Nov 20234,032.394,048.314,005.484,005.484,005.48-
28 Nov 20233,996.714,007.393,963.404,007.394,007.39-
27 Nov 20233,983.424,019.693,964.243,983.183,983.18-
24 Nov 20233,971.143,973.373,926.013,973.373,973.37-
23 Nov 20233,927.163,990.083,926.533,965.773,965.77-
22 Nov 20233,928.073,980.743,917.073,917.353,917.35-
21 Nov 20234,005.794,032.933,965.123,965.123,965.12-
20 Nov 20233,992.624,007.433,968.753,989.903,989.90-
17 Nov 20233,957.634,001.953,937.203,976.633,976.63-
16 Nov 20234,057.234,057.233,941.063,972.993,972.99-
15 Nov 20233,967.334,111.563,963.664,057.634,057.63-
14 Nov 20233,772.373,948.213,771.533,936.473,936.47-
13 Nov 20233,759.503,798.443,754.403,767.193,767.19-
10 Nov 20233,823.813,823.813,724.903,751.363,751.36-
09 Nov 20233,877.233,879.033,803.503,844.703,844.70-
08 Nov 20233,837.233,874.363,810.013,874.363,874.36-
07 Nov 20233,947.823,948.043,824.063,837.943,837.94-
06 Nov 20233,943.473,990.603,942.243,957.113,957.11-
03 Nov 20233,825.893,956.683,824.253,945.873,945.87-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...