Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ZARMGA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 244.36579 | 0.92 | 0.38% | 243.39855 | 244.80068 | 239.93273 | 0 |
| May 15 2024 | 243.44964 | 2.13 | 0.88% | 241.32286 | 243.50977 | 239.98848 | 0 |
| May 14 2024 | 241.32193 | 0.44 | 0.18% | 240.8998 | 241.8769 | 239.18769 | 0 |
| May 13 2024 | 240.88595 | 0.59 | 0.24% | 240.29243 | 241.61121 | 239.31974 | 0 |
| May 12 2024 | 240.30025 | 1.18 | 0.49% | 239.57058 | 240.85324 | 238.91601 | 0 |
| May 11 2024 | 239.12214 | 1.35 | 0.57% | 239.12214 | 239.12214 | 237.77549 | 0 |
| May 10 2024 | 237.77549 | -3.34 | -1.38% | 241.1193 | 240.54589 | 237.77549 | 0 |
| May 09 2024 | 241.11113 | 1.37 | 0.57% | 239.65755 | 241.28023 | 238.51036 | 0 |
| May 08 2024 | 239.74091 | -0.39 | -0.16% | 240.03941 | 241.12417 | 237.61922 | 0 |
| May 07 2024 | 240.13339 | -0.11 | -0.05% | 240.25729 | 240.81904 | 238.38419 | 0 |
| May 06 2024 | 240.24169 | 2.65 | 1.11% | 237.62893 | 240.88632 | 237.61461 | 0 |
| May 05 2024 | 237.59436 | -2.82 | -1.17% | 240.32877 | 240.41196 | 237.55677 | 0 |
| May 04 2024 | 240.41196 | 0.00 | 0.00% | 240.41196 | 240.41196 | 240.41196 | 0 |
| May 03 2024 | 240.41196 | 2.18 | 0.91% | 238.25059 | 240.41196 | 237.96065 | 0 |
| May 02 2024 | 238.23566 | -1.24 | -0.52% | 239.46272 | 239.14081 | 236.36564 | 0 |
| May 01 2024 | 239.47095 | 3.27 | 1.38% | 236.38562 | 239.56235 | 237.45957 | 0 |
| Apr 30 2024 | 236.20386 | -1.94 | -0.81% | 238.13476 | 238.16981 | 235.53513 | 0 |
| Apr 29 2024 | 238.14447 | 1.43 | 0.60% | 236.85068 | 238.4784 | 236.52529 | 0 |
| Apr 27 2024 | 236.71592 | 0.00 | 0.00% | 236.71592 | 236.71592 | 236.71592 | 0 |
| Apr 26 2024 | 236.71592 | 0.00 | 0.00% | 236.71592 | 236.71592 | 236.71592 | 0 |
| Apr 26 2024 | 236.71592 | 3.58 | 1.54% | 233.11476 | 237.16753 | 232.21105 | 0 |
| Apr 25 2024 | 233.13191 | 3.99 | 1.74% | 229.14938 | 234.36507 | 230.55726 | 0 |
| Apr 24 2024 | 229.13994 | -1.53 | -0.66% | 230.5728 | 231.8152 | 229.03395 | 0 |
| Apr 23 2024 | 230.67146 | 0.99 | 0.43% | 229.68897 | 231.86518 | 229.4582 | 0 |
| Apr 22 2024 | 229.68415 | -0.19 | -0.08% | 229.72758 | 231.91765 | 229.52825 | 0 |
| Apr 21 2024 | 229.87609 | 1.63 | 0.72% | 230.31805 | 230.59041 | 228.24372 | 0 |
| Apr 20 2024 | 228.24372 | 0.00 | 0.00% | 228.24372 | 228.24372 | 228.24372 | 0 |
| Apr 19 2024 | 228.24372 | 0.47 | 0.21% | 227.77322 | 231.69561 | 227.20765 | 0 |
| Apr 18 2024 | 227.77189 | -2.57 | -1.12% | 230.39245 | 231.16889 | 226.88935 | 0 |
| Apr 17 2024 | 230.34353 | 0.99 | 0.43% | 229.34315 | 232.43657 | 229.2532 | 0 |
| Apr 16 2024 | 229.35037 | -0.58 | -0.25% | 229.89689 | 231.8098 | 229.12437 | 0 |
| Apr 15 2024 | 229.93303 | -3.27 | -1.40% | 233.2139 | 234.44725 | 229.0515 | 0 |
| Apr 14 2024 | 233.20722 | 1.60 | 0.69% | 233.02613 | 233.23691 | 231.60685 | 0 |
| Apr 13 2024 | 231.60685 | 0.00 | 0.00% | 231.60685 | 231.60685 | 231.60685 | 0 |
| Apr 12 2024 | 231.60685 | -2.27 | -0.97% | 233.89168 | 235.00031 | 230.9518 | 0 |
| Apr 11 2024 | 233.87915 | 2.51 | 1.08% | 231.37488 | 235.32312 | 232.52387 | 0 |
| Apr 10 2024 | 231.37027 | -4.22 | -1.79% | 235.60664 | 236.81706 | 231.34811 | 0 |
| Apr 09 2024 | 235.58533 | 1.71 | 0.73% | 233.88431 | 236.79145 | 233.86735 | 0 |
| Apr 08 2024 | 233.87673 | -1.47 | -0.62% | 235.34217 | 237.86749 | 232.58009 | 0 |
| Apr 07 2024 | 235.34512 | -0.37 | -0.15% | 235.48061 | 235.7395 | 235.3174 | 0 |
| Apr 06 2024 | 235.71044 | 0.00 | 0.00% | 235.71044 | 235.71044 | 235.71044 | 0 |
| Apr 05 2024 | 235.71044 | 2.80 | 1.20% | 232.83804 | 237.17479 | 232.96069 | 0 |
| Apr 04 2024 | 232.90854 | 0.07 | 0.03% | 232.82577 | 234.49215 | 232.24351 | 0 |
| Apr 03 2024 | 232.83874 | 0.79 | 0.34% | 232.02291 | 233.17704 | 230.55299 | 0 |
| Apr 02 2024 | 232.05353 | 0.46 | 0.20% | 231.36315 | 233.22049 | 230.83853 | 0 |
| Apr 01 2024 | 231.59837 | 113.01 | 95.29% | 118.59391 | 231.59837 | 231.59837 | 0 |
| Mar 31 2024 | 118.59014 | 0.35 | 0.29% | 118.24468 | 118.88213 | 117.74962 | 0 |
| Mar 30 2024 | 118.24468 | -113.89 | -49.06% | 118.24468 | 232.13597 | 118.24468 | 0 |
| Mar 29 2024 | 232.13597 | 0.23 | 0.10% | 231.90093 | 232.1796 | 230.74428 | 0 |
| Mar 28 2024 | 231.90583 | 1.73 | 0.75% | 231.94159 | 232.40099 | 228.93565 | 0 |
| Mar 27 2024 | 230.17796 | -1.57 | -0.68% | 118.1386 | 230.17796 | 230.17796 | 0 |
| Mar 26 2024 | 231.74813 | -1.12 | -0.48% | 232.87523 | 232.10438 | 229.62499 | 0 |
| Mar 25 2024 | 232.86958 | 0.71 | 0.30% | 232.15493 | 233.90781 | 230.91823 | 0 |
| Mar 24 2024 | 232.16397 | -0.24 | -0.10% | 231.91828 | 233.22442 | 231.59173 | 0 |
| Mar 23 2024 | 232.40211 | 0.00 | 0.00% | 232.40211 | 232.40211 | 232.40211 | 0 |
| Mar 22 2024 | 232.40211 | -3.92 | -1.66% | 236.34113 | 236.79765 | 231.95917 | 0 |
| Mar 21 2024 | 236.32156 | -3.55 | -1.48% | 239.94339 | 238.57156 | 235.80246 | 0 |
| Mar 20 2024 | 239.86894 | 1.66 | 0.70% | 238.17337 | 240.71151 | 237.25358 | 0 |
| Mar 19 2024 | 238.20736 | 1.02 | 0.43% | 237.19529 | 238.60631 | 236.40062 | 0 |
| Mar 18 2024 | 237.18529 | -2.54 | -1.06% | 239.71301 | 239.83734 | 236.52826 | 0 |
| Mar 17 2024 | 239.72502 | -0.62 | -0.26% | 239.53104 | 240.34877 | 239.53104 | 0 |
| Mar 16 2024 | 240.34877 | 0.00 | 0.00% | 240.34877 | 240.34877 | 240.34877 | 0 |
| Mar 15 2024 | 240.34877 | -0.30 | -0.13% | 240.64966 | 242.86296 | 239.2966 | 0 |
| Mar 14 2024 | 240.65319 | -2.23 | -0.92% | 243.02099 | 242.56542 | 239.50564 | 0 |
| Mar 13 2024 | 242.88199 | 1.06 | 0.44% | 241.74382 | 244.08447 | 240.14228 | 0 |
| Mar 12 2024 | 241.82031 | -0.31 | -0.13% | 242.08108 | 242.71044 | 239.76025 | 0 |
| Mar 11 2024 | 242.1296 | 0.88 | 0.37% | 239.10608 | 242.39936 | 239.3972 | 0 |
| Mar 10 2024 | 241.24835 | 0.00 | 0.00% | 241.24835 | 241.24835 | 241.24835 | 0 |
| Mar 09 2024 | 241.24835 | 0.00 | 0.00% | 241.24835 | 241.24835 | 241.24835 | 0 |
| Mar 08 2024 | 241.24835 | 1.14 | 0.48% | 240.13953 | 242.34302 | 240.02497 | 0 |
| Mar 07 2024 | 240.10355 | 0.08 | 0.03% | 239.9198 | 241.64897 | 237.57519 | 0 |
| Mar 06 2024 | 240.02698 | 1.40 | 0.58% | 237.4125 | 240.42585 | 237.65282 | 0 |
| Mar 05 2024 | 238.63154 | 3.43 | 1.46% | 236.79776 | 240.6387 | 235.54898 | 0 |
| Mar 04 2024 | 235.19898 | 114.31 | 94.56% | 120.87339 | 235.19898 | 235.19898 | 0 |
| Mar 03 2024 | 120.88676 | 0.04 | 0.03% | 120.71075 | 121.09452 | 120.59947 | 0 |
| Mar 02 2024 | 120.85112 | -115.94 | -48.96% | 120.85112 | 120.85112 | 120.85112 | 0 |
| Mar 01 2024 | 236.78722 | 0.59 | 0.25% | 236.26811 | 237.4097 | 234.20557 | 0 |
| Feb 29 2024 | 236.1981 | 1.89 | 0.81% | 234.34871 | 238.05925 | 233.77879 | 0 |
| Feb 28 2024 | 234.30313 | -3.98 | -1.67% | 237.97401 | 238.36391 | 233.95554 | 0 |
| Feb 27 2024 | 238.28354 | 2.53 | 1.07% | 236.01526 | 239.19247 | 234.84517 | 0 |
| Feb 26 2024 | 235.75691 | 0.66 | 0.28% | 234.86038 | 238.20449 | 234.16428 | 0 |
| Feb 25 2024 | 235.09592 | 0.00 | 0.00% | 235.09592 | 235.09592 | 235.09592 | 0 |
| Feb 24 2024 | 235.09592 | 0.00 | 0.00% | 235.09592 | 235.09592 | 235.09592 | 0 |
| Feb 23 2024 | 235.09592 | -1.56 | -0.66% | 236.62694 | 237.64145 | 234.06382 | 0 |
| Feb 22 2024 | 236.65658 | -3.61 | -1.50% | 240.26495 | 240.82054 | 235.98325 | 0 |
| Feb 21 2024 | 240.26939 | 0.02 | 0.01% | 240.26864 | 242.25645 | 238.60893 | 0 |
| Feb 20 2024 | 240.24658 | 1.15 | 0.48% | 240.16039 | 240.58908 | 237.99304 | 0 |
| Feb 19 2024 | 239.09846 | -1.76 | -0.73% | 240.79554 | 242.86937 | 238.70766 | 0 |
| Feb 18 2024 | 240.85884 | 0.85 | 0.36% | 240.73491 | 240.95507 | 240.00459 | 0 |
| Feb 17 2024 | 240.00459 | 0.00 | 0.00% | 240.00459 | 240.00459 | 240.00459 | 0 |
