ASP Isotopes Inc. (ISO) Price History
Daily open, high, low, close and volume for ASP Isotopes Inc. (ISO) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | ZAc 4,847.00 | ZAc 4,849.00 | ZAc 4,449.00 | ZAc 4,683.00 | 33,975 |
| 2026-10-08 | ZAc 4,600.00 | ZAc 4,830.00 | ZAc 4,525.00 | ZAc 4,786.00 | 56,587 |
| 2026-10-07 | ZAc 4,865.00 | ZAc 4,898.00 | ZAc 4,550.00 | ZAc 4,612.00 | 539,949 |
| 2026-10-06 | ZAc 4,750.00 | ZAc 4,950.00 | ZAc 4,725.00 | ZAc 4,865.00 | 45,815 |
| 2026-10-05 | ZAc 4,828.00 | ZAc 4,980.00 | ZAc 4,721.00 | ZAc 4,900.00 | 40,903 |
| 2026-10-02 | ZAc 4,300.00 | ZAc 4,829.00 | ZAc 4,514.00 | ZAc 4,776.00 | 26,493 |
| 2026-10-01 | ZAc 4,579.00 | ZAc 4,600.00 | ZAc 4,260.00 | ZAc 4,469.00 | 60,374 |
| 2026-09-30 | ZAc 4,590.00 | ZAc 4,600.00 | ZAc 4,380.00 | ZAc 4,500.00 | 23,081 |
| 2026-09-29 | ZAc 4,386.00 | ZAc 4,641.00 | ZAc 4,267.00 | ZAc 4,633.00 | 38,044 |
| 2026-09-28 | ZAc 4,850.00 | ZAc 5,000.00 | ZAc 4,300.00 | ZAc 4,304.00 | 65,521 |
| 2026-09-25 | ZAc 5,153.00 | ZAc 5,153.00 | ZAc 4,851.00 | ZAc 4,911.00 | 38,620 |
| 2026-09-23 | ZAc 5,090.00 | ZAc 5,236.00 | ZAc 4,940.00 | ZAc 4,978.00 | 33,336 |
| 2026-09-22 | ZAc 5,201.00 | ZAc 5,324.00 | ZAc 5,000.00 | ZAc 5,092.00 | 43,724 |
| 2026-09-21 | ZAc 5,140.00 | ZAc 5,380.00 | ZAc 5,000.00 | ZAc 5,299.00 | 70,686 |
| 2026-09-18 | ZAc 5,459.00 | ZAc 5,618.00 | ZAc 5,080.00 | ZAc 5,080.00 | 323,838 |
| 2026-09-17 | ZAc 5,399.00 | ZAc 5,460.00 | ZAc 5,184.00 | ZAc 5,402.00 | 27,732 |
| 2026-09-16 | ZAc 5,299.00 | ZAc 5,460.00 | ZAc 5,063.00 | ZAc 5,450.00 | 562,792 |
| 2026-09-15 | ZAc 5,350.00 | ZAc 5,350.00 | ZAc 5,050.00 | ZAc 5,118.00 | 63,768 |
| 2026-09-14 | ZAc 5,579.00 | ZAc 5,800.00 | ZAc 5,200.00 | ZAc 5,358.00 | 37,265 |
| 2026-09-11 | ZAc 6,000.00 | ZAc 6,279.00 | ZAc 5,420.00 | ZAc 5,812.00 | 79,249 |
| 2026-09-10 | ZAc 6,401.00 | ZAc 6,600.00 | ZAc 5,949.00 | ZAc 6,160.00 | 43,610 |
| 2026-09-09 | ZAc 6,850.00 | ZAc 6,850.00 | ZAc 6,367.00 | ZAc 6,645.00 | 37,781 |
| 2026-09-08 | ZAc 6,600.00 | ZAc 7,136.00 | ZAc 6,460.00 | ZAc 6,972.00 | 33,723 |
| 2026-09-07 | ZAc 6,496.00 | ZAc 6,656.00 | ZAc 6,495.00 | ZAc 6,656.00 | 8,893 |
| 2026-09-04 | ZAc 6,051.00 | ZAc 6,494.00 | ZAc 6,087.00 | ZAc 6,494.00 | 10,018 |
| 2026-09-03 | ZAc 6,399.00 | ZAc 6,399.00 | ZAc 6,233.00 | ZAc 6,350.00 | 5,020 |
| 2026-09-02 | ZAc 6,201.00 | ZAc 6,342.00 | ZAc 6,040.00 | ZAc 6,297.00 | 8,029 |
| 2026-09-01 | ZAc 6,281.00 | ZAc 6,574.00 | ZAc 6,010.00 | ZAc 6,185.00 | 27,923 |
| 2026-08-31 | ZAc 6,341.00 | ZAc 6,656.00 | ZAc 6,300.00 | ZAc 6,326.00 | 18,335 |
| 2026-08-28 | ZAc 6,283.00 | ZAc 6,720.00 | ZAc 6,283.00 | ZAc 6,600.00 | 117,086 |
| 2026-08-27 | ZAc 6,251.00 | ZAc 6,594.00 | ZAc 6,350.00 | ZAc 6,498.00 | 37,378 |
| 2026-08-26 | ZAc 6,266.00 | ZAc 6,594.00 | ZAc 6,254.00 | ZAc 6,254.00 | 4,210 |
| 2026-08-25 | ZAc 6,531.00 | ZAc 6,594.00 | ZAc 6,211.00 | ZAc 6,466.00 | 48,519 |
| 2026-08-24 | ZAc 6,321.00 | ZAc 6,846.00 | ZAc 6,161.00 | ZAc 6,384.00 | 42,166 |
| 2026-08-21 | ZAc 6,391.00 | ZAc 6,720.00 | ZAc 6,298.00 | ZAc 6,306.00 | 38,810 |
| 2026-08-20 | ZAc 6,531.00 | ZAc 6,845.00 | ZAc 6,300.00 | ZAc 6,318.00 | 39,425 |
| 2026-08-19 | ZAc 6,309.00 | ZAc 6,536.00 | ZAc 6,220.00 | ZAc 6,525.00 | 40,781 |
| 2026-08-18 | ZAc 6,500.00 | ZAc 6,720.00 | ZAc 6,339.00 | ZAc 6,369.00 | 48,762 |
| 2026-08-17 | ZAc 6,999.00 | ZAc 7,175.00 | ZAc 6,399.00 | ZAc 6,501.00 | 28,342 |
| 2026-08-14 | ZAc 7,140.00 | ZAc 7,174.00 | ZAc 6,826.00 | ZAc 7,053.00 | 2,043 |
| 2026-08-13 | ZAc 7,199.00 | ZAc 7,199.00 | ZAc 6,950.00 | ZAc 7,139.00 | 3,533 |
| 2026-08-12 | ZAc 7,140.00 | ZAc 7,200.00 | ZAc 6,877.00 | ZAc 7,200.00 | 14,238 |
| 2026-08-11 | ZAc 6,950.00 | ZAc 7,140.00 | ZAc 6,951.00 | ZAc 7,140.00 | 6,112 |
| 2026-08-07 | ZAc 6,837.00 | ZAc 6,945.00 | ZAc 6,683.00 | ZAc 6,945.00 | 22,711 |
| 2026-08-06 | ZAc 6,870.00 | ZAc 6,900.00 | ZAc 6,461.00 | ZAc 6,824.00 | 40,121 |
| 2026-08-05 | ZAc 7,150.00 | ZAc 7,300.00 | ZAc 6,730.00 | ZAc 6,902.00 | 62,438 |
| 2026-08-04 | ZAc 6,783.00 | ZAc 7,243.00 | ZAc 6,761.00 | ZAc 6,902.00 | 61,525 |
| 2026-08-03 | ZAc 6,769.00 | ZAc 6,813.00 | ZAc 6,460.00 | ZAc 6,761.00 | 22,335 |
| 2026-07-31 | ZAc 6,200.00 | ZAc 6,871.00 | ZAc 6,277.00 | ZAc 6,600.00 | 48,103 |
| 2026-07-30 | ZAc 6,101.00 | ZAc 6,469.00 | ZAc 5,900.00 | ZAc 6,469.00 | 89,075 |
| 2026-07-29 | ZAc 6,501.00 | ZAc 6,700.00 | ZAc 6,100.00 | ZAc 6,255.00 | 47,306 |
| 2026-07-28 | ZAc 6,908.00 | ZAc 6,919.00 | ZAc 6,402.00 | ZAc 6,680.00 | 9,382 |
| 2026-07-27 | ZAc 6,626.00 | ZAc 6,920.00 | ZAc 6,521.00 | ZAc 6,920.00 | 38,417 |
| 2026-07-24 | ZAc 6,736.00 | ZAc 6,803.00 | ZAc 6,555.00 | ZAc 6,650.00 | 9,469 |
| 2026-07-23 | ZAc 6,701.00 | ZAc 6,774.00 | ZAc 6,460.00 | ZAc 6,774.00 | 16,965 |
| 2026-07-22 | ZAc 7,009.00 | ZAc 7,025.00 | ZAc 6,775.00 | ZAc 6,775.00 | 22,079 |
| 2026-07-21 | ZAc 6,650.00 | ZAc 7,000.00 | ZAc 6,331.00 | ZAc 6,820.00 | 40,650 |
| 2026-07-20 | ZAc 6,240.00 | ZAc 6,990.00 | ZAc 6,240.00 | ZAc 6,594.00 | 53,962 |
| 2026-07-17 | ZAc 6,700.00 | ZAc 6,800.00 | ZAc 6,022.00 | ZAc 6,236.00 | 135,183 |
| 2026-07-16 | ZAc 7,681.00 | ZAc 7,720.00 | ZAc 6,577.00 | ZAc 6,829.00 | 104,089 |
| 2026-07-15 | ZAc 7,749.00 | ZAc 8,133.00 | ZAc 7,622.00 | ZAc 7,680.00 | 33,660 |
| 2026-07-14 | ZAc 7,841.00 | ZAc 8,319.00 | ZAc 7,546.00 | ZAc 7,839.00 | 50,251 |
| 2026-07-13 | ZAc 8,321.00 | ZAc 8,453.00 | ZAc 7,900.00 | ZAc 8,061.00 | 34,087 |
| 2026-07-10 | ZAc 8,564.00 | ZAc 8,850.00 | ZAc 8,384.00 | ZAc 8,417.00 | 25,154 |
| 2026-07-09 | ZAc 8,461.00 | ZAc 8,530.00 | ZAc 8,200.00 | ZAc 8,456.00 | 17,550 |
| 2026-07-08 | ZAc 8,300.00 | ZAc 8,522.00 | ZAc 7,920.00 | ZAc 8,150.00 | 34,900 |
| 2026-07-07 | ZAc 9,326.00 | ZAc 9,326.00 | ZAc 8,115.00 | ZAc 8,204.00 | 39,024 |
| 2026-07-06 | ZAc 9,501.00 | ZAc 9,650.00 | ZAc 8,930.00 | ZAc 9,178.00 | 33,166 |
| 2026-07-03 | ZAc 9,800.00 | ZAc 9,899.00 | ZAc 9,505.00 | ZAc 9,600.00 | 5,853 |
| 2026-07-02 | ZAc 10,036.00 | ZAc 10,500.00 | ZAc 9,838.00 | ZAc 9,910.00 | 8,517 |
| 2026-07-01 | ZAc 10,402.00 | ZAc 10,655.00 | ZAc 10,036.00 | ZAc 10,036.00 | 34,154 |
| 2026-06-30 | ZAc 10,001.00 | ZAc 10,929.00 | ZAc 10,020.00 | ZAc 10,703.00 | 24,241 |
| 2026-06-29 | ZAc 10,215.00 | ZAc 10,675.00 | ZAc 9,920.00 | ZAc 10,137.00 | 42,768 |
| 2026-06-26 | ZAc 10,300.00 | ZAc 10,567.00 | ZAc 9,800.00 | ZAc 9,846.00 | 18,008 |
| 2026-06-25 | ZAc 11,665.00 | ZAc 12,346.00 | ZAc 9,984.00 | ZAc 10,300.00 | 148,872 |
| 2026-06-24 | ZAc 11,800.00 | ZAc 12,100.00 | ZAc 11,100.00 | ZAc 11,336.00 | 34,012 |
| 2026-06-23 | ZAc 11,775.00 | ZAc 12,390.00 | ZAc 11,280.00 | ZAc 11,900.00 | 50,581 |
| 2026-06-22 | ZAc 10,826.00 | ZAc 11,950.00 | ZAc 11,094.00 | ZAc 11,386.00 | 44,777 |
| 2026-06-19 | ZAc 11,123.00 | ZAc 11,465.00 | ZAc 10,850.00 | ZAc 11,035.00 | 95,113 |
| 2026-06-18 | ZAc 10,801.00 | ZAc 11,655.00 | ZAc 10,801.00 | ZAc 11,565.00 | 20,080 |
| 2026-06-17 | ZAc 10,730.00 | ZAc 11,419.00 | ZAc 10,400.00 | ZAc 11,179.00 | 39,444 |
| 2026-06-15 | ZAc 10,813.00 | ZAc 11,655.00 | ZAc 10,700.00 | ZAc 11,000.00 | 31,328 |
| 2026-06-12 | ZAc 10,000.00 | ZAc 11,127.00 | ZAc 10,000.00 | ZAc 10,791.00 | 21,542 |
| 2026-06-11 | ZAc 10,101.00 | ZAc 10,200.00 | ZAc 9,410.00 | ZAc 9,625.00 | 26,838 |
| 2026-06-10 | ZAc 10,800.00 | ZAc 11,120.00 | ZAc 10,100.00 | ZAc 10,150.00 | 28,829 |
| 2026-06-09 | ZAc 11,440.00 | ZAc 11,654.00 | ZAc 10,800.00 | ZAc 10,992.00 | 16,074 |
| 2026-06-08 | ZAc 11,400.00 | ZAc 11,535.00 | ZAc 11,088.00 | ZAc 11,535.00 | 33,979 |
| 2026-06-05 | ZAc 12,285.00 | ZAc 12,809.00 | ZAc 11,500.00 | ZAc 11,646.00 | 32,329 |
| 2026-06-04 | ZAc 12,500.00 | ZAc 12,501.00 | ZAc 11,088.00 | ZAc 12,140.00 | 62,342 |
| 2026-06-03 | ZAc 13,809.00 | ZAc 13,809.00 | ZAc 12,500.00 | ZAc 12,992.00 | 280,413 |
| 2026-06-02 | ZAc 13,019.00 | ZAc 13,754.00 | ZAc 12,501.00 | ZAc 13,754.00 | 68,675 |
| 2026-06-01 | ZAc 12,167.00 | ZAc 13,006.00 | ZAc 11,904.00 | ZAc 12,831.00 | 88,758 |
| 2026-05-29 | ZAc 12,347.00 | ZAc 12,600.00 | ZAc 11,980.00 | ZAc 12,305.00 | 98,437 |
| 2026-05-28 | ZAc 11,114.00 | ZAc 12,272.00 | ZAc 10,900.00 | ZAc 12,248.00 | 87,638 |
| 2026-05-27 | ZAc 11,100.00 | ZAc 11,702.00 | ZAc 10,825.00 | ZAc 11,210.00 | 116,742 |
| 2026-05-26 | ZAc 9,201.00 | ZAc 11,456.00 | ZAc 9,201.00 | ZAc 11,119.00 | 140,071 |
| 2026-05-25 | ZAc 9,520.00 | ZAc 9,610.00 | ZAc 9,001.00 | ZAc 9,610.00 | 11,100 |
| 2026-05-22 | ZAc 8,739.00 | ZAc 9,521.00 | ZAc 8,280.00 | ZAc 9,442.00 | 34,540 |
| 2026-05-21 | ZAc 8,350.00 | ZAc 9,314.00 | ZAc 8,252.00 | ZAc 8,365.00 | 38,000 |
| 2026-05-20 | ZAc 8,389.00 | ZAc 8,500.00 | ZAc 8,041.00 | ZAc 8,343.00 | 36,431 |
| 2026-05-19 | ZAc 9,397.00 | ZAc 9,407.00 | ZAc 8,041.00 | ZAc 8,315.00 | 46,040 |
| 2026-05-18 | ZAc 9,644.00 | ZAc 10,062.00 | ZAc 8,950.00 | ZAc 9,100.00 | 30,216 |
| 2026-05-15 | ZAc 100.00 | ZAc 101.00 | ZAc 95.00 | ZAc 96.37 | 8,199 |
| 2026-05-14 | ZAc 105.00 | ZAc 105.99 | ZAc 97.93 | ZAc 101.90 | 23,236 |
| 2026-05-13 | ZAc 97.00 | ZAc 105.55 | ZAc 97.00 | ZAc 105.55 | 56,853 |
| 2026-05-12 | ZAc 98.81 | ZAc 100.00 | ZAc 95.40 | ZAc 95.40 | 92,491 |
| 2026-05-11 | ZAc 89.43 | ZAc 97.90 | ZAc 85.21 | ZAc 95.67 | 108,092 |
| 2026-05-08 | ZAc 86.97 | ZAc 88.98 | ZAc 85.20 | ZAc 87.10 | 4,683 |
| 2026-05-07 | ZAc 87.98 | ZAc 90.99 | ZAc 86.74 | ZAc 88.20 | 46,253 |
| 2026-05-06 | ZAc 85.50 | ZAc 89.45 | ZAc 83.60 | ZAc 88.80 | 139,552 |
| 2026-05-05 | ZAc 88.87 | ZAc 89.44 | ZAc 83.80 | ZAc 84.51 | 49,783 |
| 2026-05-04 | ZAc 86.90 | ZAc 88.95 | ZAc 85.03 | ZAc 88.87 | 8,296 |
| 2026-04-30 | ZAc 84.77 | ZAc 87.77 | ZAc 82.81 | ZAc 86.75 | 81,483 |
| 2026-04-29 | ZAc 86.25 | ZAc 89.46 | ZAc 82.02 | ZAc 86.94 | 54,209 |
| 2026-04-28 | ZAc 91.24 | ZAc 94.09 | ZAc 86.90 | ZAc 87.47 | 78,746 |
| 2026-04-24 | ZAc 91.01 | ZAc 94.95 | ZAc 86.89 | ZAc 87.69 | 47,233 |
| 2026-04-23 | ZAc 89.46 | ZAc 95.53 | ZAc 89.43 | ZAc 92.62 | 35,571 |
| 2026-04-22 | ZAc 87.82 | ZAc 89.69 | ZAc 84.36 | ZAc 88.65 | 13,438 |
| 2026-04-21 | ZAc 89.27 | ZAc 90.50 | ZAc 84.45 | ZAc 88.00 | 37,987 |
| 2026-04-20 | ZAc 91.21 | ZAc 91.21 | ZAc 83.60 | ZAc 89.27 | 33,407 |
| 2026-04-17 | ZAc 85.13 | ZAc 91.91 | ZAc 84.40 | ZAc 91.91 | 29,796 |
| 2026-04-16 | ZAc 92.00 | ZAc 93.99 | ZAc 85.00 | ZAc 85.46 | 22,750 |
| 2026-04-15 | ZAc 83.59 | ZAc 94.10 | ZAc 81.32 | ZAc 91.99 | 57,175 |
| 2026-04-14 | ZAc 78.54 | ZAc 87.55 | ZAc 78.03 | ZAc 82.13 | 110,264 |
| 2026-04-13 | ZAc 73.28 | ZAc 77.95 | ZAc 70.60 | ZAc 77.67 | 53,583 |
| 2026-04-10 | ZAc 69.93 | ZAc 74.47 | ZAc 69.90 | ZAc 73.27 | 56,204 |
| 2026-04-09 | ZAc 70.60 | ZAc 74.12 | ZAc 70.18 | ZAc 70.18 | 27,300 |
| 2026-04-08 | ZAc 70.77 | ZAc 76.08 | ZAc 69.74 | ZAc 71.50 | 48,982 |
| 2026-04-07 | ZAc 71.41 | ZAc 72.67 | ZAc 68.51 | ZAc 70.05 | 14,434 |
| 2026-04-02 | ZAc 70.60 | ZAc 73.49 | ZAc 67.10 | ZAc 72.70 | 38,914 |
| 2026-04-01 | ZAc 72.73 | ZAc 77.00 | ZAc 71.00 | ZAc 71.00 | 35,953 |
| 2026-03-31 | ZAc 72.00 | ZAc 76.37 | ZAc 72.00 | ZAc 74.29 | 36,503 |
| 2026-03-30 | ZAc 79.31 | ZAc 79.31 | ZAc 72.00 | ZAc 73.46 | 476,470 |
| 2026-03-27 | ZAc 83.80 | ZAc 83.80 | ZAc 75.50 | ZAc 78.44 | 72,206 |
| 2026-03-26 | ZAc 88.00 | ZAc 87.91 | ZAc 80.40 | ZAc 82.69 | 18,649 |
| 2026-03-25 | ZAc 86.19 | ZAc 88.00 | ZAc 81.53 | ZAc 88.00 | 32,659 |
| 2026-03-24 | ZAc 78.53 | ZAc 85.83 | ZAc 77.22 | ZAc 85.50 | 32,170 |
| 2026-03-23 | ZAc 74.80 | ZAc 81.99 | ZAc 71.50 | ZAc 78.22 | 226,125 |
| 2026-03-20 | ZAc 71.57 | ZAc 90.00 | ZAc 68.51 | ZAc 90.00 | 495,619 |
| 2026-03-19 | ZAc 81.90 | ZAc 84.85 | ZAc 69.95 | ZAc 71.30 | 75,161 |
| 2026-03-18 | ZAc 86.10 | ZAc 87.50 | ZAc 81.17 | ZAc 81.99 | 261,311 |
| 2026-03-17 | ZAc 86.93 | ZAc 92.16 | ZAc 86.80 | ZAc 86.84 | 28,841 |
| 2026-03-16 | ZAc 92.30 | ZAc 96.63 | ZAc 87.42 | ZAc 88.47 | 86,187 |
| 2026-03-13 | ZAc 96.53 | ZAc 102.97 | ZAc 92.45 | ZAc 92.45 | 60,143 |
| 2026-03-12 | ZAc 99.01 | ZAc 101.85 | ZAc 92.29 | ZAc 98.04 | 135,340 |
| 2026-03-11 | ZAc 101.50 | ZAc 104.99 | ZAc 97.60 | ZAc 99.68 | 30,399 |
| 2026-03-10 | ZAc 89.03 | ZAc 104.44 | ZAc 89.03 | ZAc 102.30 | 88,207 |
| 2026-03-09 | ZAc 91.05 | ZAc 92.95 | ZAc 86.49 | ZAc 90.64 | 27,136 |
| 2026-03-06 | ZAc 88.00 | ZAc 92.19 | ZAc 83.59 | ZAc 89.63 | 36,578 |
| 2026-03-05 | ZAc 86.23 | ZAc 90.86 | ZAc 84.41 | ZAc 87.12 | 63,415 |
| 2026-03-04 | ZAc 88.61 | ZAc 89.35 | ZAc 84.41 | ZAc 87.92 | 55,464 |
| 2026-03-03 | ZAc 83.51 | ZAc 88.62 | ZAc 83.64 | ZAc 86.22 | 23,571 |
| 2026-03-02 | ZAc 82.00 | ZAc 86.03 | ZAc 81.20 | ZAc 85.55 | 25,460 |
| 2026-02-27 | ZAc 90.50 | ZAc 90.50 | ZAc 83.93 | ZAc 85.83 | 20,813 |
| 2026-02-26 | ZAc 85.01 | ZAc 92.19 | ZAc 85.01 | ZAc 88.50 | 48,976 |
| 2026-02-25 | ZAc 86.89 | ZAc 88.50 | ZAc 83.87 | ZAc 86.73 | 25,719 |
| 2026-02-24 | ZAc 83.79 | ZAc 86.91 | ZAc 82.51 | ZAc 84.60 | 23,773 |
| 2026-02-23 | ZAc 86.00 | ZAc 86.00 | ZAc 81.00 | ZAc 83.79 | 25,713 |
| 2026-02-20 | ZAc 87.14 | ZAc 89.44 | ZAc 85.11 | ZAc 86.52 | 11,484 |
| 2026-02-19 | ZAc 84.13 | ZAc 89.46 | ZAc 83.14 | ZAc 87.20 | 56,195 |
| 2026-02-18 | ZAc 84.76 | ZAc 88.10 | ZAc 81.01 | ZAc 88.10 | 33,328 |
| 2026-02-17 | ZAc 83.93 | ZAc 84.89 | ZAc 80.75 | ZAc 80.75 | 40,141 |
| 2026-02-16 | ZAc 82.52 | ZAc 84.49 | ZAc 81.30 | ZAc 82.27 | 20,519 |
| 2026-02-13 | ZAc 85.70 | ZAc 86.40 | ZAc 80.74 | ZAc 82.53 | 38,644 |
| 2026-02-12 | ZAc 88.90 | ZAc 94.08 | ZAc 85.40 | ZAc 85.40 | 379,624 |
| 2026-02-11 | ZAc 88.11 | ZAc 91.60 | ZAc 87.32 | ZAc 87.47 | 40,657 |
| 2026-02-10 | ZAc 91.97 | ZAc 92.19 | ZAc 87.54 | ZAc 88.64 | 40,675 |
| 2026-02-09 | ZAc 91.24 | ZAc 96.00 | ZAc 87.80 | ZAc 89.72 | 63,819 |
| 2026-02-06 | ZAc 91.01 | ZAc 93.41 | ZAc 85.20 | ZAc 91.25 | 767,323 |
| 2026-02-05 | ZAc 100.51 | ZAc 104.98 | ZAc 90.00 | ZAc 90.88 | 104,656 |
| 2026-02-04 | ZAc 104.90 | ZAc 107.00 | ZAc 100.00 | ZAc 105.47 | 476,320 |
| 2026-02-03 | ZAc 103.22 | ZAc 107.98 | ZAc 101.00 | ZAc 101.80 | 213,204 |
| 2026-02-02 | ZAc 112.00 | ZAc 112.00 | ZAc 102.11 | ZAc 102.11 | 197,926 |
| 2026-01-30 | ZAc 119.00 | ZAc 119.50 | ZAc 113.24 | ZAc 114.65 | 134,959 |
| 2026-01-29 | ZAc 127.98 | ZAc 129.98 | ZAc 118.01 | ZAc 119.00 | 568,562 |
| 2026-01-28 | ZAc 128.10 | ZAc 128.10 | ZAc 122.51 | ZAc 123.50 | 79,403 |
| 2026-01-27 | ZAc 128.98 | ZAc 129.00 | ZAc 121.98 | ZAc 123.20 | 310,340 |
| 2026-01-26 | ZAc 134.39 | ZAc 140.99 | ZAc 127.00 | ZAc 131.00 | 216,655 |
| 2026-01-23 | ZAc 128.10 | ZAc 134.36 | ZAc 125.20 | ZAc 129.22 | 160,086 |
| 2026-01-22 | ZAc 124.08 | ZAc 128.10 | ZAc 122.00 | ZAc 123.52 | 90,728 |
| 2026-01-21 | ZAc 123.00 | ZAc 127.00 | ZAc 122.00 | ZAc 125.59 | 85,049 |
| 2026-01-20 | ZAc 125.01 | ZAc 128.99 | ZAc 123.00 | ZAc 123.47 | 131,861 |
| 2026-01-19 | ZAc 123.31 | ZAc 129.50 | ZAc 123.31 | ZAc 129.00 | 58,558 |
| 2026-01-16 | ZAc 124.50 | ZAc 128.10 | ZAc 121.01 | ZAc 126.00 | 78,838 |
| 2026-01-15 | ZAc 117.00 | ZAc 124.50 | ZAc 117.00 | ZAc 124.50 | 21,772 |
| 2026-01-14 | ZAc 120.00 | ZAc 125.99 | ZAc 116.00 | ZAc 122.00 | 304,417 |
| 2026-01-13 | ZAc 117.03 | ZAc 127.00 | ZAc 117.51 | ZAc 119.50 | 22,251 |
| 2026-01-12 | ZAc 131.24 | ZAc 131.24 | ZAc 118.00 | ZAc 118.00 | 79,325 |
| 2026-01-09 | ZAc 104.75 | ZAc 133.35 | ZAc 104.75 | ZAc 131.24 | 285,881 |
| 2026-01-08 | ZAc 106.00 | ZAc 109.99 | ZAc 104.00 | ZAc 108.25 | 34,935 |
| 2026-01-07 | ZAc 110.76 | ZAc 114.45 | ZAc 106.80 | ZAc 110.44 | 44,355 |
| 2026-01-06 | ZAc 105.00 | ZAc 114.44 | ZAc 105.97 | ZAc 110.00 | 14,575 |
| 2026-01-05 | ZAc 94.00 | ZAc 104.00 | ZAc 93.50 | ZAc 104.00 | 8,350 |
| 2026-01-02 | ZAc 92.00 | ZAc 95.09 | ZAc 92.20 | ZAc 93.00 | 19,157 |
| 2025-12-31 | ZAc 94.65 | ZAc 97.50 | ZAc 92.40 | ZAc 97.50 | 6,985 |
| 2025-12-30 | ZAc 100.00 | ZAc 106.98 | ZAc 93.00 | ZAc 94.64 | 206,446 |
| 2025-12-29 | ZAc 110.00 | ZAc 115.99 | ZAc 100.00 | ZAc 101.84 | 99,839 |
| 2025-12-24 | ZAc 137.99 | ZAc 139.99 | ZAc 120.00 | ZAc 135.00 | 10,040 |
| 2025-12-23 | ZAc 140.00 | ZAc 155.00 | ZAc 134.00 | ZAc 140.00 | 13,611 |
| 2025-12-22 | ZAc 189.99 | ZAc 220.00 | ZAc 118.01 | ZAc 132.00 | 196,074 |
| 2025-12-19 | ZAc 112.85 | ZAc 300.00 | ZAc 101.00 | ZAc 300.00 | 219,131 |
| 2025-12-18 | ZAc 115.60 | ZAc 115.60 | ZAc 105.43 | ZAc 113.90 | 1,902 |
| 2025-12-17 | ZAc 114.50 | ZAc 122.50 | ZAc 103.00 | ZAc 114.90 | 5,219 |
| 2025-12-15 | ZAc 108.01 | ZAc 116.36 | ZAc 101.11 | ZAc 115.60 | 5,267 |
| 2025-12-12 | ZAc 119.96 | ZAc 126.50 | ZAc 108.17 | ZAc 111.80 | 55,583 |
| 2025-12-11 | ZAc 105.57 | ZAc 114.89 | ZAc 102.44 | ZAc 114.76 | 933 |
| 2025-12-10 | ZAc 98.15 | ZAc 118.00 | ZAc 98.15 | ZAc 118.00 | 7,888 |
| 2025-12-09 | ZAc 106.53 | ZAc 108.00 | ZAc 96.03 | ZAc 108.00 | 2,568 |
| 2025-12-08 | ZAc 108.63 | ZAc 108.63 | ZAc 108.63 | ZAc 108.63 | 228 |
| 2025-12-05 | ZAc 115.94 | ZAc 124.78 | ZAc 106.05 | ZAc 113.45 | 1,146 |
| 2025-12-04 | ZAc 98.25 | ZAc 118.00 | ZAc 94.34 | ZAc 118.00 | 15,621 |
| 2025-12-03 | ZAc 97.76 | ZAc 114.47 | ZAc 93.00 | ZAc 94.34 | 5,162 |
| 2025-12-02 | ZAc 97.24 | ZAc 105.00 | ZAc 98.01 | ZAc 99.79 | 9,156 |
| 2025-12-01 | ZAc 101.38 | ZAc 101.38 | ZAc 99.43 | ZAc 99.63 | 2,873 |
| 2025-11-28 | ZAc 105.90 | ZAc 105.91 | ZAc 104.96 | ZAc 104.96 | 681 |
| 2025-11-27 | ZAc 105.90 | ZAc 105.90 | ZAc 105.90 | ZAc 105.90 | 0 |
| 2025-11-26 | ZAc 107.00 | ZAc 119.98 | ZAc 105.89 | ZAc 105.90 | 9,965 |
| 2025-11-25 | ZAc 113.99 | ZAc 113.99 | ZAc 106.00 | ZAc 106.00 | 3,093 |
| 2025-11-24 | ZAc 108.91 | ZAc 124.99 | ZAc 82.00 | ZAc 107.60 | 4,595 |
| 2025-11-21 | ZAc 131.49 | ZAc 132.00 | ZAc 107.43 | ZAc 108.30 | 11,620 |
| 2025-11-20 | ZAc 135.01 | ZAc 154.99 | ZAc 135.00 | ZAc 135.00 | 755 |
| 2025-11-19 | ZAc 130.01 | ZAc 144.95 | ZAc 130.01 | ZAc 131.00 | 1,661 |
| 2025-11-18 | ZAc 130.00 | ZAc 136.50 | ZAc 127.00 | ZAc 127.00 | 6,133 |
| 2025-11-17 | ZAc 142.50 | ZAc 142.51 | ZAc 129.00 | ZAc 134.60 | 5,073 |
| 2025-11-14 | ZAc 140.00 | ZAc 146.00 | ZAc 130.00 | ZAc 146.00 | 2,249 |
| 2025-11-13 | ZAc 159.99 | ZAc 159.99 | ZAc 147.30 | ZAc 147.36 | 53,497 |
| 2025-11-12 | ZAc 159.89 | ZAc 159.89 | ZAc 153.66 | ZAc 153.66 | 1,918 |
| 2025-11-11 | ZAc 156.39 | ZAc 162.97 | ZAc 152.00 | ZAc 153.64 | 11,098 |
| 2025-11-10 | ZAc 158.01 | ZAc 162.49 | ZAc 155.00 | ZAc 160.31 | 11,988 |
| 2025-11-07 | ZAc 130.01 | ZAc 153.85 | ZAc 129.28 | ZAc 132.00 | 19,189 |
| 2025-11-06 | ZAc 180.00 | ZAc 180.00 | ZAc 144.43 | ZAc 144.43 | 12,469 |
| 2025-11-05 | ZAc 153.00 | ZAc 157.99 | ZAc 145.00 | ZAc 147.00 | 10,301 |
| 2025-11-04 | ZAc 160.50 | ZAc 179.99 | ZAc 152.00 | ZAc 153.36 | 6,922 |
| 2025-11-03 | ZAc 179.36 | ZAc 195.00 | ZAc 171.50 | ZAc 171.50 | 1,916 |
| 2025-10-31 | ZAc 188.00 | ZAc 188.00 | ZAc 179.68 | ZAc 179.69 | 2,750 |
| 2025-10-30 | ZAc 181.99 | ZAc 188.00 | ZAc 179.46 | ZAc 188.00 | 2,120 |
| 2025-10-29 | ZAc 182.60 | ZAc 186.80 | ZAc 179.90 | ZAc 179.90 | 597 |
| 2025-10-28 | ZAc 178.89 | ZAc 183.48 | ZAc 177.50 | ZAc 183.48 | 14,298 |
| 2025-10-27 | ZAc 228.00 | ZAc 224.98 | ZAc 175.00 | ZAc 175.00 | 109,241 |
| 2025-10-24 | ZAc 170.27 | ZAc 178.24 | ZAc 165.20 | ZAc 177.31 | 3,594 |
| 2025-10-23 | ZAc 160.01 | ZAc 170.00 | ZAc 160.01 | ZAc 169.66 | 2,154 |
| 2025-10-22 | ZAc 173.00 | ZAc 173.08 | ZAc 158.50 | ZAc 159.07 | 27,716 |
| 2025-10-21 | ZAc 178.50 | ZAc 178.50 | ZAc 169.82 | ZAc 172.47 | 7,573 |
| 2025-10-20 | ZAc 179.35 | ZAc 187.95 | ZAc 173.20 | ZAc 173.20 | 4,782 |
| 2025-10-17 | ZAc 220.00 | ZAc 220.00 | ZAc 180.07 | ZAc 180.62 | 8,744 |
| 2025-10-16 | ZAc 225.00 | ZAc 233.72 | ZAc 219.88 | ZAc 223.69 | 10,764 |
| 2025-10-15 | ZAc 234.50 | ZAc 237.00 | ZAc 222.18 | ZAc 229.53 | 10,097 |
| 2025-10-14 | ZAc 220.00 | ZAc 234.45 | ZAc 220.00 | ZAc 234.45 | 6,364 |
| 2025-10-13 | ZAc 186.35 | ZAc 220.00 | ZAc 173.24 | ZAc 220.00 | 10,108 |
| 2025-10-10 | ZAc 160.00 | ZAc 164.00 | ZAc 160.00 | ZAc 164.00 | 1,301 |
| 2025-10-09 | ZAc 152.95 | ZAc 152.82 | ZAc 152.00 | ZAc 152.00 | 666 |