Anglo American plc (AGL) Price History
Daily open, high, low, close and volume for Anglo American plc (AGL) from 2025-10-09 to 2026-10-19, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-19 | ZAc 88,018.00 | ZAc 88,393.00 | ZAc 84,123.00 | ZAc 84,800.00 | 946,703 |
| 2026-10-16 | ZAc 89,100.00 | ZAc 89,742.00 | ZAc 87,678.00 | ZAc 89,630.00 | 478,268 |
| 2026-10-15 | ZAc 86,650.00 | ZAc 89,149.00 | ZAc 85,000.00 | ZAc 89,100.00 | 575,546 |
| 2026-10-14 | ZAc 90,816.00 | ZAc 91,774.00 | ZAc 88,585.00 | ZAc 89,192.00 | 737,112 |
| 2026-10-13 | ZAc 90,800.00 | ZAc 91,396.00 | ZAc 89,756.00 | ZAc 90,261.00 | 260,535 |
| 2026-10-12 | ZAc 91,300.00 | ZAc 91,788.00 | ZAc 90,631.00 | ZAc 91,202.00 | 343,127 |
| 2026-10-09 | ZAc 88,600.00 | ZAc 91,505.00 | ZAc 88,600.00 | ZAc 91,259.00 | 634,496 |
| 2026-10-08 | ZAc 87,803.00 | ZAc 89,165.00 | ZAc 86,925.00 | ZAc 88,309.00 | 209,915 |
| 2026-10-07 | ZAc 89,900.00 | ZAc 90,542.00 | ZAc 88,426.00 | ZAc 89,200.00 | 445,504 |
| 2026-10-06 | ZAc 92,000.00 | ZAc 93,135.00 | ZAc 90,482.00 | ZAc 91,090.00 | 403,208 |
| 2026-10-05 | ZAc 91,099.00 | ZAc 92,435.00 | ZAc 90,478.00 | ZAc 91,839.00 | 373,431 |
| 2026-10-02 | ZAc 88,269.00 | ZAc 91,099.00 | ZAc 87,991.00 | ZAc 90,664.00 | 376,365 |
| 2026-10-01 | ZAc 88,564.00 | ZAc 88,564.00 | ZAc 86,767.00 | ZAc 87,771.00 | 1,065,475 |
| 2026-09-30 | ZAc 86,100.00 | ZAc 90,597.00 | ZAc 87,346.00 | ZAc 88,386.00 | 1,035,414 |
| 2026-09-29 | ZAc 87,500.00 | ZAc 88,976.00 | ZAc 87,192.00 | ZAc 87,804.00 | 435,617 |
| 2026-09-28 | ZAc 86,347.00 | ZAc 87,188.00 | ZAc 84,912.00 | ZAc 86,441.00 | 314,332 |
| 2026-09-25 | ZAc 88,498.00 | ZAc 88,815.00 | ZAc 86,723.00 | ZAc 87,224.00 | 351,256 |
| 2026-09-23 | ZAc 89,196.00 | ZAc 89,644.00 | ZAc 87,459.00 | ZAc 87,963.00 | 495,978 |
| 2026-09-22 | ZAc 88,373.00 | ZAc 91,132.00 | ZAc 87,872.00 | ZAc 89,600.00 | 1,686,334 |
| 2026-09-21 | ZAc 86,992.00 | ZAc 89,841.00 | ZAc 86,903.00 | ZAc 87,767.00 | 685,623 |
| 2026-09-18 | ZAc 87,297.00 | ZAc 88,924.00 | ZAc 85,905.00 | ZAc 86,104.00 | 661,022 |
| 2026-09-17 | ZAc 85,797.00 | ZAc 88,135.00 | ZAc 85,334.00 | ZAc 87,297.00 | 1,722,771 |
| 2026-09-16 | ZAc 85,914.00 | ZAc 86,663.00 | ZAc 85,577.00 | ZAc 85,728.00 | 383,012 |
| 2026-09-15 | ZAc 85,000.00 | ZAc 86,400.00 | ZAc 83,731.00 | ZAc 84,800.00 | 767,104 |
| 2026-09-14 | ZAc 87,500.00 | ZAc 86,281.00 | ZAc 83,608.00 | ZAc 84,722.00 | 1,197,235 |
| 2026-09-11 | ZAc 86,562.00 | ZAc 87,754.00 | ZAc 85,575.00 | ZAc 86,933.00 | 501,568 |
| 2026-09-10 | ZAc 90,690.00 | ZAc 91,169.00 | ZAc 85,393.00 | ZAc 86,008.00 | 788,432 |
| 2026-09-09 | ZAc 93,600.00 | ZAc 94,186.00 | ZAc 90,571.00 | ZAc 91,218.00 | 694,015 |
| 2026-09-08 | ZAc 90,691.00 | ZAc 94,195.00 | ZAc 90,281.00 | ZAc 93,660.00 | 576,587 |
| 2026-09-07 | ZAc 89,555.00 | ZAc 90,578.00 | ZAc 89,027.00 | ZAc 90,077.00 | 297,094 |
| 2026-09-04 | ZAc 89,365.00 | ZAc 90,262.00 | ZAc 88,364.00 | ZAc 89,897.00 | 292,466 |
| 2026-09-03 | ZAc 89,538.00 | ZAc 91,762.00 | ZAc 89,292.00 | ZAc 89,941.00 | 466,023 |
| 2026-09-02 | ZAc 88,546.00 | ZAc 90,861.00 | ZAc 87,767.95 | ZAc 89,912.00 | 1,237,998 |
| 2026-09-01 | ZAc 91,600.00 | ZAc 93,369.00 | ZAc 89,215.00 | ZAc 89,823.00 | 701,540 |
| 2026-08-31 | ZAc 93,097.00 | ZAc 94,325.00 | ZAc 90,936.00 | ZAc 91,560.00 | 675,476 |
| 2026-08-28 | ZAc 92,119.00 | ZAc 93,815.00 | ZAc 91,940.00 | ZAc 93,150.00 | 358,197 |
| 2026-08-27 | ZAc 91,437.00 | ZAc 92,115.00 | ZAc 90,687.00 | ZAc 91,713.00 | 416,233 |
| 2026-08-26 | ZAc 92,015.00 | ZAc 92,897.00 | ZAc 91,414.00 | ZAc 91,414.00 | 694,820 |
| 2026-08-25 | ZAc 90,230.00 | ZAc 91,626.00 | ZAc 89,764.00 | ZAc 91,308.00 | 668,912 |
| 2026-08-24 | ZAc 88,627.00 | ZAc 90,872.00 | ZAc 89,043.00 | ZAc 89,856.00 | 608,811 |
| 2026-08-21 | ZAc 88,125.00 | ZAc 90,325.00 | ZAc 88,195.00 | ZAc 89,177.00 | 559,568 |
| 2026-08-20 | ZAc 87,341.00 | ZAc 87,732.00 | ZAc 84,775.00 | ZAc 86,770.00 | 869,469 |
| 2026-08-19 | ZAc 84,653.00 | ZAc 87,381.00 | ZAc 83,841.00 | ZAc 87,229.00 | 1,021,038 |
| 2026-08-18 | ZAc 87,000.00 | ZAc 86,505.00 | ZAc 84,225.00 | ZAc 84,225.00 | 569,543 |
| 2026-08-17 | ZAc 86,621.00 | ZAc 86,641.00 | ZAc 85,505.00 | ZAc 86,505.00 | 295,163 |
| 2026-08-14 | ZAc 84,432.00 | ZAc 85,602.00 | ZAc 83,597.00 | ZAc 85,000.00 | 1,180,668 |
| 2026-08-13 | ZAc 86,747.00 | ZAc 86,702.00 | ZAc 85,233.00 | ZAc 86,361.00 | 1,742,757 |
| 2026-08-12 | ZAc 88,482.00 | ZAc 89,768.00 | ZAc 88,478.00 | ZAc 88,661.00 | 517,819 |
| 2026-08-11 | ZAc 88,357.00 | ZAc 89,080.00 | ZAc 88,052.00 | ZAc 88,513.00 | 424,396 |
| 2026-08-07 | ZAc 87,875.00 | ZAc 88,673.00 | ZAc 86,672.00 | ZAc 88,100.00 | 496,900 |
| 2026-08-06 | ZAc 88,200.00 | ZAc 90,468.00 | ZAc 87,000.00 | ZAc 87,884.00 | 836,916 |
| 2026-08-05 | ZAc 88,618.00 | ZAc 89,273.00 | ZAc 87,015.00 | ZAc 88,000.00 | 827,724 |
| 2026-08-04 | ZAc 83,436.00 | ZAc 86,796.00 | ZAc 83,845.00 | ZAc 86,200.00 | 613,854 |
| 2026-08-03 | ZAc 84,100.00 | ZAc 84,749.00 | ZAc 80,799.00 | ZAc 82,331.00 | 575,074 |
| 2026-07-31 | ZAc 84,309.00 | ZAc 85,945.00 | ZAc 82,424.00 | ZAc 83,823.00 | 965,765 |
| 2026-07-30 | ZAc 81,114.00 | ZAc 84,325.00 | ZAc 79,517.00 | ZAc 83,109.00 | 1,214,647 |
| 2026-07-29 | ZAc 81,226.00 | ZAc 81,452.00 | ZAc 78,494.00 | ZAc 79,999.00 | 464,662 |
| 2026-07-28 | ZAc 80,600.00 | ZAc 81,738.00 | ZAc 78,849.00 | ZAc 79,483.00 | 631,376 |
| 2026-07-27 | ZAc 84,477.00 | ZAc 84,176.00 | ZAc 80,437.00 | ZAc 81,021.00 | 558,406 |
| 2026-07-24 | ZAc 81,631.00 | ZAc 84,242.00 | ZAc 81,471.00 | ZAc 83,088.00 | 602,012 |
| 2026-07-23 | ZAc 80,897.00 | ZAc 82,933.00 | ZAc 80,356.00 | ZAc 81,720.00 | 1,362,273 |
| 2026-07-22 | ZAc 76,563.00 | ZAc 77,622.00 | ZAc 76,144.00 | ZAc 77,398.00 | 581,455 |
| 2026-07-21 | ZAc 75,604.00 | ZAc 76,873.00 | ZAc 75,166.00 | ZAc 76,578.00 | 507,625 |
| 2026-07-20 | ZAc 74,802.00 | ZAc 75,601.00 | ZAc 74,162.00 | ZAc 74,748.00 | 191,074 |
| 2026-07-17 | ZAc 75,857.00 | ZAc 75,999.00 | ZAc 74,225.00 | ZAc 75,537.00 | 487,280 |
| 2026-07-16 | ZAc 79,104.00 | ZAc 79,134.00 | ZAc 76,630.00 | ZAc 77,126.00 | 356,681 |
| 2026-07-15 | ZAc 80,171.00 | ZAc 80,876.00 | ZAc 78,660.00 | ZAc 79,104.00 | 341,934 |
| 2026-07-14 | ZAc 79,800.00 | ZAc 80,931.00 | ZAc 78,767.00 | ZAc 80,300.00 | 487,005 |
| 2026-07-13 | ZAc 77,900.00 | ZAc 80,182.00 | ZAc 77,899.00 | ZAc 78,780.00 | 613,212 |
| 2026-07-10 | ZAc 79,300.00 | ZAc 80,297.00 | ZAc 77,942.00 | ZAc 78,857.00 | 551,932 |
| 2026-07-09 | ZAc 76,332.00 | ZAc 78,090.00 | ZAc 76,152.00 | ZAc 78,090.00 | 582,972 |
| 2026-07-08 | ZAc 78,700.00 | ZAc 78,700.00 | ZAc 75,535.00 | ZAc 75,661.00 | 608,027 |
| 2026-07-07 | ZAc 80,064.00 | ZAc 80,923.00 | ZAc 78,023.00 | ZAc 78,753.00 | 430,407 |
| 2026-07-06 | ZAc 81,486.00 | ZAc 82,181.00 | ZAc 81,074.00 | ZAc 81,504.00 | 705,122 |
| 2026-07-03 | ZAc 82,068.00 | ZAc 82,347.00 | ZAc 81,435.00 | ZAc 81,651.00 | 921,245 |
| 2026-07-02 | ZAc 80,079.00 | ZAc 82,179.00 | ZAc 79,806.00 | ZAc 81,150.00 | 1,347,341 |
| 2026-07-01 | ZAc 79,800.00 | ZAc 81,210.00 | ZAc 79,104.00 | ZAc 79,820.00 | 1,036,489 |
| 2026-06-30 | ZAc 81,316.00 | ZAc 81,530.00 | ZAc 80,473.00 | ZAc 81,000.00 | 642,461 |
| 2026-06-29 | ZAc 80,164.00 | ZAc 80,828.00 | ZAc 78,509.00 | ZAc 79,068.00 | 593,301 |
| 2026-06-26 | ZAc 80,000.00 | ZAc 80,500.00 | ZAc 78,351.00 | ZAc 79,803.00 | 603,222 |
| 2026-06-25 | ZAc 78,465.00 | ZAc 81,756.00 | ZAc 78,015.00 | ZAc 80,442.00 | 1,053,533 |
| 2026-06-24 | ZAc 81,240.00 | ZAc 82,021.00 | ZAc 77,515.00 | ZAc 78,825.00 | 879,626 |
| 2026-06-23 | ZAc 84,000.00 | ZAc 84,019.00 | ZAc 80,148.00 | ZAc 81,178.00 | 981,596 |
| 2026-06-22 | ZAc 84,509.00 | ZAc 85,962.00 | ZAc 84,338.00 | ZAc 85,332.00 | 778,923 |
| 2026-06-19 | ZAc 86,555.00 | ZAc 86,555.00 | ZAc 84,130.00 | ZAc 84,130.00 | 2,349,902 |
| 2026-06-18 | ZAc 89,131.00 | ZAc 88,944.00 | ZAc 86,556.00 | ZAc 87,250.00 | 2,353,345 |
| 2026-06-17 | ZAc 88,830.00 | ZAc 89,872.00 | ZAc 88,323.00 | ZAc 89,290.00 | 401,232 |
| 2026-06-15 | ZAc 89,423.00 | ZAc 90,532.00 | ZAc 87,823.00 | ZAc 88,300.00 | 1,127,125 |
| 2026-06-12 | ZAc 85,000.00 | ZAc 88,046.00 | ZAc 85,000.00 | ZAc 87,514.00 | 1,042,742 |
| 2026-06-11 | ZAc 82,122.00 | ZAc 84,469.00 | ZAc 82,729.00 | ZAc 83,550.00 | 548,694 |
| 2026-06-10 | ZAc 83,900.00 | ZAc 83,961.00 | ZAc 82,123.00 | ZAc 82,475.00 | 790,348 |
| 2026-06-09 | ZAc 84,500.00 | ZAc 86,328.00 | ZAc 84,219.00 | ZAc 84,250.00 | 393,494 |
| 2026-06-08 | ZAc 84,253.00 | ZAc 85,663.00 | ZAc 84,200.00 | ZAc 85,465.00 | 1,620,959 |
| 2026-06-05 | ZAc 88,276.00 | ZAc 88,533.00 | ZAc 85,985.00 | ZAc 86,200.00 | 471,313 |
| 2026-06-04 | ZAc 89,500.00 | ZAc 89,800.00 | ZAc 87,800.00 | ZAc 88,983.00 | 491,104 |
| 2026-06-03 | ZAc 92,200.00 | ZAc 92,862.00 | ZAc 89,688.00 | ZAc 90,149.00 | 452,394 |
| 2026-06-02 | ZAc 89,587.00 | ZAc 92,717.00 | ZAc 89,587.00 | ZAc 92,095.00 | 967,734 |
| 2026-06-01 | ZAc 87,578.00 | ZAc 88,700.00 | ZAc 87,065.00 | ZAc 87,559.00 | 505,759 |
| 2026-05-29 | ZAc 87,310.00 | ZAc 87,854.00 | ZAc 86,846.00 | ZAc 87,533.00 | 437,639 |
| 2026-05-28 | ZAc 85,534.00 | ZAc 87,355.00 | ZAc 85,207.00 | ZAc 87,355.00 | 292,565 |
| 2026-05-27 | ZAc 86,356.00 | ZAc 87,766.00 | ZAc 85,372.00 | ZAc 86,271.00 | 547,025 |
| 2026-05-26 | ZAc 86,992.00 | ZAc 87,101.00 | ZAc 85,404.00 | ZAc 86,688.00 | 728,396 |
| 2026-05-25 | ZAc 84,900.00 | ZAc 86,935.00 | ZAc 85,104.00 | ZAc 86,328.00 | 277,953 |
| 2026-05-22 | ZAc 83,900.00 | ZAc 85,297.00 | ZAc 83,754.00 | ZAc 84,481.00 | 814,736 |
| 2026-05-21 | ZAc 82,166.00 | ZAc 84,968.00 | ZAc 82,267.00 | ZAc 84,350.00 | 1,142,538 |
| 2026-05-20 | ZAc 82,700.00 | ZAc 83,567.00 | ZAc 82,108.00 | ZAc 82,951.00 | 1,751,209 |
| 2026-05-19 | ZAc 83,400.00 | ZAc 84,010.00 | ZAc 81,620.00 | ZAc 81,992.00 | 2,294,259 |
| 2026-05-18 | ZAc 84,550.00 | ZAc 85,903.00 | ZAc 83,053.00 | ZAc 84,893.00 | 1,271,170 |
| 2026-05-15 | ZAc 87,130.00 | ZAc 87,146.00 | ZAc 83,446.00 | ZAc 84,855.00 | 1,075,778 |
| 2026-05-14 | ZAc 89,364.00 | ZAc 90,947.00 | ZAc 88,818.00 | ZAc 89,732.00 | 566,968 |
| 2026-05-13 | ZAc 89,151.00 | ZAc 91,500.00 | ZAc 89,386.00 | ZAc 90,873.00 | 1,063,809 |
| 2026-05-12 | ZAc 88,448.00 | ZAc 89,543.00 | ZAc 87,565.00 | ZAc 87,950.00 | 564,987 |
| 2026-05-11 | ZAc 87,004.00 | ZAc 88,999.00 | ZAc 86,250.00 | ZAc 88,578.00 | 2,913,097 |
| 2026-05-08 | ZAc 85,993.00 | ZAc 86,870.00 | ZAc 85,101.00 | ZAc 86,272.00 | 1,789,718 |
| 2026-05-07 | ZAc 86,000.00 | ZAc 87,389.00 | ZAc 84,899.00 | ZAc 85,836.00 | 918,838 |
| 2026-05-06 | ZAc 82,663.00 | ZAc 86,200.00 | ZAc 82,750.00 | ZAc 85,080.00 | 1,535,762 |
| 2026-05-05 | ZAc 80,400.00 | ZAc 81,526.00 | ZAc 79,690.00 | ZAc 80,321.00 | 584,373 |
| 2026-05-04 | ZAc 79,900.00 | ZAc 82,016.00 | ZAc 80,173.00 | ZAc 80,400.00 | 382,464 |
| 2026-04-30 | ZAc 78,400.00 | ZAc 81,920.00 | ZAc 78,307.00 | ZAc 81,213.00 | 791,745 |
| 2026-04-29 | ZAc 79,407.00 | ZAc 80,223.00 | ZAc 78,867.00 | ZAc 79,250.00 | 609,867 |
| 2026-04-28 | ZAc 82,848.00 | ZAc 82,729.00 | ZAc 78,704.00 | ZAc 78,704.00 | 544,995 |
| 2026-04-24 | ZAc 83,235.00 | ZAc 83,649.00 | ZAc 82,465.00 | ZAc 83,279.00 | 286,077 |
| 2026-04-23 | ZAc 80,578.00 | ZAc 85,289.00 | ZAc 80,340.00 | ZAc 84,564.00 | 996,981 |
| 2026-04-22 | ZAc 80,000.00 | ZAc 80,747.00 | ZAc 79,754.00 | ZAc 80,431.00 | 366,061 |
| 2026-04-21 | ZAc 80,094.00 | ZAc 80,861.00 | ZAc 78,899.00 | ZAc 78,899.00 | 412,151 |
| 2026-04-20 | ZAc 80,197.00 | ZAc 80,998.00 | ZAc 79,492.00 | ZAc 80,430.00 | 295,132 |
| 2026-04-17 | ZAc 79,130.00 | ZAc 81,483.00 | ZAc 77,271.00 | ZAc 80,775.00 | 943,734 |
| 2026-04-16 | ZAc 80,200.00 | ZAc 80,850.00 | ZAc 79,579.00 | ZAc 79,728.00 | 418,778 |
| 2026-04-15 | ZAc 79,720.00 | ZAc 80,779.00 | ZAc 79,442.00 | ZAc 79,978.00 | 781,913 |
| 2026-04-14 | ZAc 78,741.00 | ZAc 79,684.00 | ZAc 78,736.00 | ZAc 79,078.00 | 568,619 |
| 2026-04-13 | ZAc 76,500.00 | ZAc 78,420.00 | ZAc 76,410.00 | ZAc 78,194.00 | 426,734 |
| 2026-04-10 | ZAc 76,292.00 | ZAc 78,261.00 | ZAc 75,510.00 | ZAc 77,010.00 | 699,205 |
| 2026-04-09 | ZAc 76,473.00 | ZAc 77,691.00 | ZAc 75,922.00 | ZAc 76,300.00 | 528,362 |
| 2026-04-08 | ZAc 76,850.00 | ZAc 80,450.00 | ZAc 76,398.00 | ZAc 76,639.00 | 2,490,541 |
| 2026-04-07 | ZAc 75,000.00 | ZAc 75,144.00 | ZAc 72,789.00 | ZAc 73,368.00 | 960,398 |
| 2026-04-02 | ZAc 72,826.00 | ZAc 74,436.00 | ZAc 71,551.00 | ZAc 73,776.00 | 1,757,754 |
| 2026-04-01 | ZAc 73,854.00 | ZAc 75,812.00 | ZAc 73,718.00 | ZAc 74,888.00 | 894,334 |
| 2026-03-31 | ZAc 70,127.00 | ZAc 72,305.00 | ZAc 70,040.00 | ZAc 72,000.00 | 1,017,376 |
| 2026-03-30 | ZAc 67,600.00 | ZAc 70,937.00 | ZAc 69,277.00 | ZAc 70,156.00 | 554,258 |
| 2026-03-27 | ZAc 70,191.00 | ZAc 70,692.00 | ZAc 67,729.00 | ZAc 69,607.00 | 466,465 |
| 2026-03-26 | ZAc 70,530.00 | ZAc 72,262.00 | ZAc 67,952.00 | ZAc 69,519.00 | 1,413,438 |
| 2026-03-25 | ZAc 69,650.00 | ZAc 72,252.00 | ZAc 69,152.00 | ZAc 71,908.00 | 1,194,902 |
| 2026-03-24 | ZAc 68,320.00 | ZAc 68,793.00 | ZAc 66,900.00 | ZAc 68,793.00 | 957,855 |
| 2026-03-23 | ZAc 64,500.00 | ZAc 69,182.00 | ZAc 62,200.00 | ZAc 68,824.00 | 2,018,048 |
| 2026-03-20 | ZAc 65,226.00 | ZAc 68,262.00 | ZAc 64,913.00 | ZAc 64,913.00 | 1,386,912 |
| 2026-03-19 | ZAc 69,000.00 | ZAc 69,395.00 | ZAc 63,984.00 | ZAc 66,063.00 | 3,447,134 |
| 2026-03-18 | ZAc 70,029.00 | ZAc 71,607.00 | ZAc 68,500.00 | ZAc 68,725.00 | 2,313,576 |
| 2026-03-17 | ZAc 69,915.00 | ZAc 70,484.00 | ZAc 69,062.00 | ZAc 70,174.00 | 1,321,149 |
| 2026-03-16 | ZAc 70,300.00 | ZAc 70,575.00 | ZAc 68,530.00 | ZAc 69,859.00 | 907,032 |
| 2026-03-13 | ZAc 73,026.00 | ZAc 73,026.00 | ZAc 70,383.00 | ZAc 70,470.00 | 1,556,181 |
| 2026-03-12 | ZAc 72,518.00 | ZAc 73,313.00 | ZAc 71,551.00 | ZAc 71,800.00 | 718,181 |
| 2026-03-11 | ZAc 72,390.00 | ZAc 73,400.00 | ZAc 70,554.00 | ZAc 73,103.00 | 1,727,194 |
| 2026-03-10 | ZAc 69,160.00 | ZAc 72,768.00 | ZAc 69,401.00 | ZAc 72,398.00 | 2,817,197 |
| 2026-03-09 | ZAc 70,014.00 | ZAc 70,871.00 | ZAc 65,503.00 | ZAc 68,270.00 | 3,232,738 |
| 2026-03-06 | ZAc 75,000.00 | ZAc 75,371.00 | ZAc 70,604.00 | ZAc 70,964.00 | 1,467,292 |
| 2026-03-05 | ZAc 76,500.00 | ZAc 77,695.00 | ZAc 75,175.00 | ZAc 75,778.00 | 907,946 |
| 2026-03-04 | ZAc 75,665.00 | ZAc 77,721.00 | ZAc 75,579.00 | ZAc 76,350.00 | 1,428,024 |
| 2026-03-03 | ZAc 78,671.00 | ZAc 76,858.00 | ZAc 73,311.00 | ZAc 75,570.00 | 1,589,800 |
| 2026-03-02 | ZAc 80,050.00 | ZAc 81,500.00 | ZAc 76,827.00 | ZAc 77,154.00 | 1,252,494 |
| 2026-02-27 | ZAc 80,045.00 | ZAc 82,276.00 | ZAc 79,447.00 | ZAc 79,912.00 | 528,218 |
| 2026-02-26 | ZAc 81,600.00 | ZAc 81,933.00 | ZAc 78,960.00 | ZAc 78,960.00 | 415,510 |
| 2026-02-25 | ZAc 79,200.00 | ZAc 83,164.00 | ZAc 78,801.00 | ZAc 81,744.00 | 1,055,057 |
| 2026-02-24 | ZAc 79,499.00 | ZAc 79,543.00 | ZAc 77,953.00 | ZAc 78,944.00 | 514,327 |
| 2026-02-23 | ZAc 78,500.00 | ZAc 80,244.00 | ZAc 77,860.00 | ZAc 79,582.00 | 837,034 |
| 2026-02-20 | ZAc 77,650.00 | ZAc 79,949.00 | ZAc 76,380.00 | ZAc 78,564.00 | 1,088,265 |
| 2026-02-19 | ZAc 78,480.00 | ZAc 79,968.00 | ZAc 76,333.00 | ZAc 76,875.00 | 1,150,890 |
| 2026-02-18 | ZAc 75,735.00 | ZAc 78,990.00 | ZAc 75,740.00 | ZAc 78,675.00 | 1,193,866 |
| 2026-02-17 | ZAc 77,759.00 | ZAc 79,000.00 | ZAc 74,701.00 | ZAc 74,762.00 | 503,265 |
| 2026-02-16 | ZAc 78,759.00 | ZAc 78,754.00 | ZAc 76,501.00 | ZAc 77,120.00 | 496,389 |
| 2026-02-13 | ZAc 78,750.00 | ZAc 79,173.00 | ZAc 76,220.00 | ZAc 77,760.00 | 597,407 |
| 2026-02-12 | ZAc 78,945.00 | ZAc 81,090.00 | ZAc 79,290.00 | ZAc 79,261.00 | 1,147,801 |
| 2026-02-11 | ZAc 78,120.00 | ZAc 80,364.00 | ZAc 77,760.00 | ZAc 79,793.00 | 1,250,463 |
| 2026-02-10 | ZAc 76,000.00 | ZAc 78,501.48 | ZAc 75,479.00 | ZAc 77,823.00 | 1,301,054 |
| 2026-02-09 | ZAc 76,972.00 | ZAc 76,869.00 | ZAc 73,826.00 | ZAc 75,983.00 | 529,350 |
| 2026-02-06 | ZAc 74,448.00 | ZAc 75,976.00 | ZAc 73,459.00 | ZAc 74,884.00 | 615,117 |
| 2026-02-05 | ZAc 77,201.00 | ZAc 78,456.00 | ZAc 75,000.00 | ZAc 76,067.00 | 1,059,079 |
| 2026-02-04 | ZAc 80,000.00 | ZAc 82,240.00 | ZAc 79,969.00 | ZAc 79,969.00 | 1,457,216 |
| 2026-02-03 | ZAc 75,330.00 | ZAc 79,398.00 | ZAc 75,269.00 | ZAc 78,893.00 | 1,508,702 |
| 2026-02-02 | ZAc 75,800.00 | ZAc 75,791.00 | ZAc 71,669.00 | ZAc 74,580.00 | 1,557,862 |
| 2026-01-30 | ZAc 76,345.00 | ZAc 76,459.00 | ZAc 73,499.00 | ZAc 74,636.00 | 1,062,987 |
| 2026-01-29 | ZAc 77,600.00 | ZAc 79,280.00 | ZAc 77,452.00 | ZAc 77,984.00 | 1,191,879 |
| 2026-01-28 | ZAc 75,700.00 | ZAc 77,687.00 | ZAc 75,669.00 | ZAc 76,345.00 | 411,665 |
| 2026-01-27 | ZAc 75,642.00 | ZAc 76,500.00 | ZAc 74,550.00 | ZAc 75,449.00 | 451,964 |
| 2026-01-26 | ZAc 74,200.00 | ZAc 76,408.00 | ZAc 74,136.00 | ZAc 75,982.00 | 606,283 |
| 2026-01-23 | ZAc 73,989.00 | ZAc 75,024.00 | ZAc 72,295.00 | ZAc 74,160.00 | 465,593 |
| 2026-01-22 | ZAc 74,899.00 | ZAc 74,999.00 | ZAc 72,914.00 | ZAc 72,914.00 | 553,498 |
| 2026-01-21 | ZAc 70,742.00 | ZAc 75,087.00 | ZAc 70,833.00 | ZAc 74,250.00 | 1,050,594 |
| 2026-01-20 | ZAc 72,000.00 | ZAc 71,760.00 | ZAc 69,930.00 | ZAc 70,408.00 | 387,802 |
| 2026-01-19 | ZAc 70,900.00 | ZAc 71,748.00 | ZAc 70,241.00 | ZAc 71,469.00 | 413,043 |
| 2026-01-16 | ZAc 72,500.00 | ZAc 72,369.00 | ZAc 70,257.00 | ZAc 70,868.00 | 698,605 |
| 2026-01-15 | ZAc 71,800.00 | ZAc 73,345.00 | ZAc 71,026.00 | ZAc 72,176.00 | 670,818 |
| 2026-01-14 | ZAc 71,079.00 | ZAc 72,038.00 | ZAc 70,128.00 | ZAc 71,808.00 | 1,140,741 |
| 2026-01-13 | ZAc 71,358.00 | ZAc 72,099.00 | ZAc 71,078.00 | ZAc 71,078.00 | 774,443 |
| 2026-01-12 | ZAc 71,700.00 | ZAc 72,437.00 | ZAc 70,552.00 | ZAc 71,358.00 | 725,279 |
| 2026-01-09 | ZAc 68,320.00 | ZAc 72,487.00 | ZAc 69,173.00 | ZAc 70,657.00 | 515,902 |
| 2026-01-08 | ZAc 69,594.00 | ZAc 70,364.00 | ZAc 68,570.00 | ZAc 68,570.00 | 474,055 |
| 2026-01-07 | ZAc 70,950.00 | ZAc 72,246.00 | ZAc 69,333.00 | ZAc 69,600.00 | 699,179 |
| 2026-01-06 | ZAc 69,999.00 | ZAc 71,243.00 | ZAc 69,431.00 | ZAc 70,880.00 | 676,043 |
| 2026-01-05 | ZAc 69,336.00 | ZAc 69,800.00 | ZAc 68,417.00 | ZAc 69,532.00 | 843,201 |
| 2026-01-02 | ZAc 68,510.00 | ZAc 69,975.00 | ZAc 68,510.00 | ZAc 69,355.00 | 165,804 |
| 2025-12-31 | ZAc 67,997.00 | ZAc 68,512.00 | ZAc 67,875.00 | ZAc 68,510.00 | 101,383 |
| 2025-12-30 | ZAc 67,700.00 | ZAc 69,207.00 | ZAc 67,505.00 | ZAc 68,424.00 | 312,093 |
| 2025-12-29 | ZAc 67,110.00 | ZAc 69,460.00 | ZAc 67,110.00 | ZAc 67,810.00 | 355,952 |
| 2025-12-24 | ZAc 67,050.00 | ZAc 67,638.00 | ZAc 66,887.00 | ZAc 67,235.00 | 87,997 |
| 2025-12-23 | ZAc 64,861.00 | ZAc 66,953.00 | ZAc 64,860.00 | ZAc 66,887.00 | 395,163 |
| 2025-12-22 | ZAc 64,866.00 | ZAc 66,593.00 | ZAc 64,500.00 | ZAc 64,621.00 | 703,944 |
| 2025-12-19 | ZAc 64,231.00 | ZAc 65,577.00 | ZAc 64,330.00 | ZAc 65,577.00 | 3,182,560 |
| 2025-12-18 | ZAc 65,080.00 | ZAc 65,507.00 | ZAc 64,490.00 | ZAc 65,139.00 | 2,533,208 |
| 2025-12-17 | ZAc 63,605.00 | ZAc 65,733.00 | ZAc 63,847.00 | ZAc 65,082.00 | 1,080,573 |
| 2025-12-15 | ZAc 64,002.00 | ZAc 64,496.00 | ZAc 63,541.00 | ZAc 63,894.00 | 1,291,226 |
| 2025-12-12 | ZAc 65,077.00 | ZAc 66,380.00 | ZAc 64,301.00 | ZAc 64,536.00 | 1,356,902 |
| 2025-12-11 | ZAc 66,672.00 | ZAc 65,865.00 | ZAc 64,403.00 | ZAc 65,724.00 | 849,847 |
| 2025-12-10 | ZAc 65,900.00 | ZAc 67,100.00 | ZAc 65,831.00 | ZAc 65,850.00 | 891,321 |
| 2025-12-09 | ZAc 66,431.00 | ZAc 67,321.00 | ZAc 65,436.00 | ZAc 65,863.00 | 1,435,727 |
| 2025-12-08 | ZAc 67,500.00 | ZAc 67,682.00 | ZAc 66,626.00 | ZAc 67,014.00 | 866,430 |
| 2025-12-05 | ZAc 66,828.00 | ZAc 68,940.00 | ZAc 66,999.00 | ZAc 67,368.00 | 780,874 |
| 2025-12-04 | ZAc 66,404.00 | ZAc 67,020.00 | ZAc 65,755.00 | ZAc 66,431.00 | 897,024 |
| 2025-12-03 | ZAc 64,735.00 | ZAc 66,847.00 | ZAc 64,350.00 | ZAc 66,172.00 | 985,487 |
| 2025-12-02 | ZAc 64,799.00 | ZAc 65,219.00 | ZAc 64,466.00 | ZAc 64,735.00 | 914,571 |
| 2025-12-01 | ZAc 63,159.00 | ZAc 66,373.00 | ZAc 63,036.00 | ZAc 65,839.00 | 1,256,865 |
| 2025-11-28 | ZAc 63,216.00 | ZAc 64,503.00 | ZAc 63,575.00 | ZAc 64,072.00 | 1,801,112 |
| 2025-11-27 | ZAc 63,535.00 | ZAc 64,211.00 | ZAc 63,250.00 | ZAc 63,810.00 | 812,177 |
| 2025-11-26 | ZAc 64,050.00 | ZAc 64,208.00 | ZAc 63,212.00 | ZAc 63,535.00 | 930,731 |
| 2025-11-25 | ZAc 61,004.00 | ZAc 63,726.00 | ZAc 61,000.00 | ZAc 63,329.00 | 769,136 |
| 2025-11-24 | ZAc 61,850.00 | ZAc 63,000.00 | ZAc 60,269.00 | ZAc 61,534.00 | 1,041,534 |
| 2025-11-21 | ZAc 60,551.00 | ZAc 61,632.00 | ZAc 59,502.00 | ZAc 61,490.00 | 770,811 |
| 2025-11-20 | ZAc 61,831.00 | ZAc 63,134.00 | ZAc 61,652.00 | ZAc 61,849.00 | 1,441,079 |
| 2025-11-19 | ZAc 60,800.00 | ZAc 61,999.00 | ZAc 60,800.00 | ZAc 61,945.00 | 1,442,289 |
| 2025-11-18 | ZAc 62,802.00 | ZAc 62,802.00 | ZAc 60,375.00 | ZAc 60,855.00 | 1,101,484 |
| 2025-11-17 | ZAc 63,469.00 | ZAc 63,990.00 | ZAc 62,781.00 | ZAc 63,178.00 | 746,803 |
| 2025-11-14 | ZAc 63,595.00 | ZAc 63,953.00 | ZAc 62,570.00 | ZAc 63,953.00 | 572,797 |
| 2025-11-13 | ZAc 65,730.00 | ZAc 65,784.00 | ZAc 64,285.00 | ZAc 65,046.00 | 940,831 |
| 2025-11-12 | ZAc 62,520.00 | ZAc 65,634.00 | ZAc 64,323.00 | ZAc 65,407.00 | 967,853 |
| 2025-11-11 | ZAc 64,679.00 | ZAc 64,460.00 | ZAc 63,281.00 | ZAc 64,524.00 | 1,697,254 |
| 2025-11-10 | ZAc 63,933.00 | ZAc 64,600.00 | ZAc 63,684.00 | ZAc 63,864.00 | 405,127 |
| 2025-11-07 | ZAc 63,565.00 | ZAc 64,363.00 | ZAc 62,545.00 | ZAc 63,092.00 | 424,922 |
| 2025-11-06 | ZAc 63,096.00 | ZAc 64,508.00 | ZAc 63,012.00 | ZAc 63,894.00 | 1,181,398 |
| 2025-11-05 | ZAc 61,608.00 | ZAc 63,047.00 | ZAc 61,803.00 | ZAc 62,980.00 | 949,565 |
| 2025-11-04 | ZAc 63,322.00 | ZAc 63,362.00 | ZAc 61,581.00 | ZAc 62,330.00 | 1,739,035 |
| 2025-11-03 | ZAc 65,400.00 | ZAc 65,983.00 | ZAc 63,477.00 | ZAc 63,917.00 | 1,220,365 |
| 2025-10-31 | ZAc 66,010.00 | ZAc 66,236.00 | ZAc 65,000.00 | ZAc 65,667.00 | 648,567 |
| 2025-10-30 | ZAc 66,808.00 | ZAc 66,808.00 | ZAc 65,208.00 | ZAc 66,010.00 | 1,054,654 |
| 2025-10-29 | ZAc 66,354.00 | ZAc 67,734.00 | ZAc 66,150.00 | ZAc 66,748.00 | 735,623 |
| 2025-10-28 | ZAc 66,900.00 | ZAc 66,854.00 | ZAc 64,405.00 | ZAc 65,968.00 | 867,541 |
| 2025-10-27 | ZAc 65,180.00 | ZAc 67,500.00 | ZAc 64,972.00 | ZAc 65,065.00 | 483,102 |
| 2025-10-24 | ZAc 66,800.00 | ZAc 66,504.00 | ZAc 65,104.00 | ZAc 65,104.00 | 531,839 |
| 2025-10-23 | ZAc 65,655.00 | ZAc 66,830.00 | ZAc 65,571.00 | ZAc 66,633.00 | 504,495 |
| 2025-10-22 | ZAc 66,284.00 | ZAc 66,657.00 | ZAc 65,452.00 | ZAc 65,674.00 | 971,524 |
| 2025-10-21 | ZAc 66,765.00 | ZAc 66,975.00 | ZAc 65,245.00 | ZAc 65,701.00 | 450,267 |
| 2025-10-20 | ZAc 67,600.00 | ZAc 67,600.00 | ZAc 65,796.00 | ZAc 66,626.00 | 448,520 |
| 2025-10-17 | ZAc 67,393.00 | ZAc 68,229.00 | ZAc 66,442.00 | ZAc 66,479.00 | 662,537 |
| 2025-10-16 | ZAc 68,217.00 | ZAc 68,340.00 | ZAc 67,013.00 | ZAc 67,844.00 | 656,291 |
| 2025-10-15 | ZAc 67,350.00 | ZAc 68,581.00 | ZAc 67,190.00 | ZAc 68,217.00 | 457,967 |
| 2025-10-14 | ZAc 67,505.00 | ZAc 67,687.00 | ZAc 66,747.00 | ZAc 67,350.00 | 852,387 |
| 2025-10-13 | ZAc 67,156.00 | ZAc 69,197.00 | ZAc 66,520.52 | ZAc 68,770.00 | 695,310 |
| 2025-10-10 | ZAc 67,000.00 | ZAc 68,088.00 | ZAc 66,843.00 | ZAc 67,488.00 | 1,056,124 |
| 2025-10-09 | ZAc 66,705.00 | ZAc 68,994.00 | ZAc 67,125.00 | ZAc 67,359.00 | 717,083 |