ZARBRL Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 28 2024 | 0.2717 | 0.00 | 0.00% | 0.2717 | 0.2717 | 0.2717 | 0 |
Apr 27 2024 | 0.2717 | 0.00 | 0.00% | 0.2717 | 0.2717 | 0.2717 | 0 |
Apr 26 2024 | 0.2717 | 0.0002 | 0.07% | 0.2706 | 0.2739 | 0.2703 | 0 |
Apr 25 2024 | 0.2716 | 0.0036 | 1.35% | 0.2666 | 0.2719 | 0.2666 | 0 |
Apr 24 2024 | 0.2679 | -0.0005 | -0.20% | 0.269 | 0.269 | 0.267 | 0 |
Apr 23 2024 | 0.2685 | -0.0008 | -0.31% | 0.2714 | 0.2714 | 0.2677 | 0 |
Apr 22 2024 | 0.2693 | -0.0032 | -1.17% | 0.2743 | 0.2743 | 0.2693 | 0 |
Apr 21 2024 | 0.2725 | 0.00 | 0.00% | 0.2725 | 0.2725 | 0.2725 | 0 |
Apr 20 2024 | 0.2725 | 0.00 | 0.00% | 0.2725 | 0.2725 | 0.2725 | 0 |
Apr 19 2024 | 0.2725 | -0.0016 | -0.57% | 0.2737 | 0.2745 | 0.2719 | 0 |
Apr 18 2024 | 0.274 | -0.0032 | -1.17% | 0.277 | 0.277 | 0.2735 | 0 |
Apr 17 2024 | 0.2773 | 0.0006 | 0.21% | 0.2723 | 0.2792 | 0.2723 | 0 |
Apr 16 2024 | 0.2767 | 0.0036 | 1.31% | 0.2702 | 0.2778 | 0.2702 | 0 |
Apr 15 2024 | 0.2731 | 0.0022 | 0.81% | 0.2696 | 0.2746 | 0.2692 | 0 |
Apr 14 2024 | 0.2709 | 0.00 | 0.00% | 0.2709 | 0.2709 | 0.2709 | 0 |
Apr 13 2024 | 0.2709 | 0.00 | 0.00% | 0.2709 | 0.2709 | 0.2709 | 0 |
Apr 12 2024 | 0.2709 | -0.0007 | -0.27% | 0.2707 | 0.2729 | 0.2707 | 0 |
Apr 11 2024 | 0.2717 | 0.0012 | 0.44% | 0.2698 | 0.2719 | 0.2688 | 0 |
Apr 10 2024 | 0.2705 | -0.0007 | -0.27% | 0.2727 | 0.2727 | 0.2693 | 0 |
Apr 09 2024 | 0.2712 | -0.00 | -0.01% | 0.2714 | 0.2721 | 0.2701 | 0 |
Apr 08 2024 | 0.2712 | 0.0006 | 0.23% | 0.2701 | 0.2733 | 0.2698 | 0 |
Apr 07 2024 | 0.2706 | -0.0013 | -0.50% | 0.2706 | 0.2719 | 0.2706 | 0 |
Apr 06 2024 | 0.2719 | 0.0016 | 0.60% | 0.2719 | 0.2719 | 0.2703 | 0 |
Apr 05 2024 | 0.2703 | 0.0008 | 0.29% | 0.2698 | 0.272 | 0.2697 | 0 |
Apr 04 2024 | 0.2696 | -0.0004 | -0.16% | 0.2698 | 0.2711 | 0.2681 | 0 |
Apr 03 2024 | 0.27 | 0.0005 | 0.19% | 0.2683 | 0.2716 | 0.2683 | 0 |
Apr 02 2024 | 0.2695 | 0.0049 | 1.83% | 0.2669 | 0.2698 | 0.2646 | 0 |
Apr 01 2024 | 0.2646 | 0.0009 | 0.33% | 0.2646 | 0.2646 | 0.2646 | 0 |
Mar 31 2024 | 0.2638 | 0.00 | 0.00% | 0.2638 | 0.2638 | 0.2638 | 0 |
Mar 30 2024 | 0.2638 | -0.0004 | -0.14% | 0.2638 | 0.2641 | 0.2638 | 0 |
Mar 29 2024 | 0.2641 | -0.0006 | -0.24% | 0.2638 | 0.2641 | 0.2638 | 0 |
Mar 28 2024 | 0.2648 | 0.0012 | 0.46% | 0.2627 | 0.265 | 0.2612 | 0 |
Mar 27 2024 | 0.2636 | 0.0012 | 0.45% | 0.2627 | 0.264 | 0.2623 | 0 |
Mar 26 2024 | 0.2624 | -0.0008 | -0.29% | 0.2646 | 0.2646 | 0.2623 | 0 |
Mar 25 2024 | 0.2631 | 0.0014 | 0.54% | 0.2626 | 0.2645 | 0.2626 | 0 |
Mar 24 2024 | 0.2617 | -0.0012 | -0.47% | 0.2617 | 0.2617 | 0.2617 | 0 |
Mar 23 2024 | 0.263 | 0.00 | 0.00% | 0.263 | 0.263 | 0.263 | 0 |
Mar 22 2024 | 0.263 | -0.0015 | -0.56% | 0.2641 | 0.2641 | 0.261 | 0 |
Mar 21 2024 | 0.2644 | -0.0014 | -0.53% | 0.267 | 0.267 | 0.2637 | 0 |
Mar 20 2024 | 0.2658 | -0.0001 | -0.05% | 0.2656 | 0.2668 | 0.2653 | 0 |
Mar 19 2024 | 0.266 | 0.0017 | 0.65% | 0.2642 | 0.2668 | 0.2642 | 0 |
Mar 18 2024 | 0.2642 | -0.002 | -0.75% | 0.2661 | 0.2663 | 0.264 | 0 |
Mar 17 2024 | 0.2662 | 0.00 | 0.00% | 0.2662 | 0.2662 | 0.2662 | 0 |
Mar 16 2024 | 0.2662 | 0.00 | 0.00% | 0.2662 | 0.2662 | 0.2662 | 0 |
Mar 15 2024 | 0.2662 | 0.0001 | 0.02% | 0.2665 | 0.2677 | 0.266 | 0 |
Mar 14 2024 | 0.2662 | -0.0015 | -0.56% | 0.2675 | 0.2675 | 0.265 | 0 |
Mar 13 2024 | 0.2677 | 0.0013 | 0.47% | 0.2667 | 0.2686 | 0.2654 | 0 |
Mar 12 2024 | 0.2664 | -0.0001 | -0.05% | 0.2669 | 0.2683 | 0.2657 | 0 |
Mar 11 2024 | 0.2665 | 0.0031 | 1.19% | 0.2625 | 0.2675 | 0.2625 | 0 |
Mar 10 2024 | 0.2634 | 0.00 | 0.00% | 0.2634 | 0.2634 | 0.2634 | 0 |
Mar 09 2024 | 0.2634 | -0.0026 | -0.97% | 0.2634 | 0.266 | 0.2634 | 0 |
Mar 08 2024 | 0.266 | 0.0019 | 0.72% | 0.2633 | 0.2678 | 0.2633 | 0 |
Mar 07 2024 | 0.2641 | 0.0016 | 0.62% | 0.2628 | 0.2641 | 0.2621 | 0 |
Mar 06 2024 | 0.2625 | 0.0014 | 0.55% | 0.2608 | 0.263 | 0.2608 | 0 |
Mar 05 2024 | 0.261 | 0.0009 | 0.35% | 0.2601 | 0.2618 | 0.2591 | 0 |
Mar 04 2024 | 0.2601 | 0.0005 | 0.20% | 0.2594 | 0.2607 | 0.2591 | 0 |
Mar 03 2024 | 0.2596 | 0.00 | 0.00% | 0.2596 | 0.2596 | 0.2596 | 0 |
Mar 02 2024 | 0.2596 | 0.00 | 0.00% | 0.2596 | 0.2596 | 0.2596 | 0 |
Mar 01 2024 | 0.2596 | 0.0005 | 0.18% | 0.2596 | 0.2596 | 0.2584 | 0 |
Feb 29 2024 | 0.2591 | 0.0017 | 0.66% | 0.2556 | 0.2598 | 0.2556 | 0 |
Feb 28 2024 | 0.2574 | -0.0012 | -0.47% | 0.2614 | 0.2614 | 0.2557 | 0 |
Feb 27 2024 | 0.2586 | 0.0008 | 0.31% | 0.2587 | 0.2602 | 0.2581 | 0 |
Feb 26 2024 | 0.2578 | 0.0004 | 0.15% | 0.2571 | 0.2591 | 0.2571 | 0 |
Feb 25 2024 | 0.2575 | 0.00 | 0.00% | 0.2575 | 0.2575 | 0.2575 | 0 |
Feb 24 2024 | 0.2575 | -0.0015 | -0.57% | 0.2575 | 0.2589 | 0.2575 | 0 |
Feb 23 2024 | 0.2589 | 0.0006 | 0.22% | 0.2585 | 0.2592 | 0.2562 | 0 |
Feb 22 2024 | 0.2583 | -0.0026 | -0.98% | 0.2599 | 0.2623 | 0.2578 | 0 |
Feb 21 2024 | 0.2609 | 0.0004 | 0.16% | 0.2621 | 0.2626 | 0.2602 | 0 |
Feb 20 2024 | 0.2605 | -0.0012 | -0.45% | 0.2619 | 0.2619 | 0.2599 | 0 |
Feb 19 2024 | 0.2617 | -0.0028 | -1.07% | 0.2633 | 0.2633 | 0.2611 | 0 |
Feb 18 2024 | 0.2645 | 0.0013 | 0.50% | 0.2645 | 0.2645 | 0.2645 | 0 |
Feb 17 2024 | 0.2632 | 0.00 | 0.00% | 0.2632 | 0.2632 | 0.2632 | 0 |
Feb 16 2024 | 0.2632 | 0.0011 | 0.41% | 0.2613 | 0.2639 | 0.2613 | 0 |
Feb 15 2024 | 0.2621 | 0.0011 | 0.44% | 0.2592 | 0.2626 | 0.2592 | 0 |
Feb 14 2024 | 0.261 | 0.0025 | 0.95% | 0.2605 | 0.2613 | 0.2582 | 0 |
Feb 13 2024 | 0.2585 | -0.0031 | -1.17% | 0.262 | 0.2634 | 0.2585 | 0 |
Feb 12 2024 | 0.2615 | -0.001 | -0.37% | 0.2617 | 0.2618 | 0.26 | 0 |
Feb 11 2024 | 0.2625 | 0.00 | 0.00% | 0.2625 | 0.2625 | 0.2625 | 0 |
Feb 10 2024 | 0.2625 | 0.0021 | 0.81% | 0.2632 | 0.2632 | 0.2625 | 0 |
Feb 09 2024 | 0.2604 | -0.0028 | -1.05% | 0.2618 | 0.2638 | 0.2602 | 0 |
Feb 08 2024 | 0.2632 | 0.0001 | 0.04% | 0.2625 | 0.2636 | 0.2618 | 0 |
Feb 07 2024 | 0.2631 | -0.0002 | -0.09% | 0.2646 | 0.2646 | 0.2619 | 0 |
Feb 06 2024 | 0.2633 | 0.0027 | 1.04% | 0.261 | 0.2633 | 0.261 | 0 |
Feb 05 2024 | 0.2606 | -0.002 | -0.76% | 0.262 | 0.2631 | 0.2606 | 0 |
Feb 04 2024 | 0.2626 | 0.0003 | 0.12% | 0.2626 | 0.2626 | 0.2623 | 0 |
Feb 03 2024 | 0.2623 | -0.0003 | -0.10% | 0.2623 | 0.2626 | 0.2623 | 0 |
Feb 02 2024 | 0.2626 | -0.0016 | -0.61% | 0.2651 | 0.2651 | 0.2622 | 0 |
Feb 01 2024 | 0.2642 | -0.0007 | -0.28% | 0.2656 | 0.2657 | 0.2637 | 0 |
Jan 31 2024 | 0.2649 | 0.0017 | 0.63% | 0.2638 | 0.266 | 0.2628 | 0 |