Canada markets open in 6 hours 41 minutes

USD/ZAR (USDZAR=X)

CCY - CCY Delayed Price. Currency in ZAR
Add to watchlist
19.1550-0.0603 (-0.3138%)
As of 07:49AM BST. Market open.
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in ZARDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 202419.212319.235619.120019.155019.1550-
Apr 24, 202419.093319.260419.069319.093319.0933-
Apr 23, 202419.180019.263619.092919.180019.1800-
Apr 22, 202419.127319.195718.946219.121619.1216-
Apr 19, 202419.137419.378719.083319.137419.1374-
Apr 18, 202418.980919.181118.747918.980918.9809-
Apr 17, 202419.005819.101018.916219.005819.0058-
Apr 16, 202418.970519.106318.949218.970518.9705-
Apr 15, 202418.840719.048418.783518.857818.8578-
Apr 12, 202418.709818.974218.645018.709818.7098-
Apr 11, 202418.777418.843518.692318.777418.7774-
Apr 10, 202418.428418.794818.415018.428418.4284-
Apr 09, 202418.630918.642218.412418.630918.6309-
Apr 08, 202418.712218.742718.527218.712218.7122-
Apr 05, 202418.676818.762718.575118.676818.6768-
Apr 04, 202418.652518.711818.562018.652518.6525-
Apr 03, 202418.757918.854918.663018.757918.7579-
Apr 02, 202418.944718.954918.755018.944718.9447-
Apr 01, 202418.848319.020918.778818.848318.8483-
Mar 29, 202418.896718.934718.820118.896718.8967-
Mar 28, 202418.924519.099618.891418.924518.9245-
Mar 27, 202418.960418.999818.863818.960418.9604-
Mar 26, 202418.885718.997518.826318.885718.8857-
Mar 25, 202418.985219.030918.851118.985218.9852-
Mar 22, 202418.819119.060818.786018.819118.8191-
Mar 21, 202418.672318.868018.638418.672318.6723-
Mar 20, 202418.908818.962918.774818.908818.9088-
Mar 19, 202418.943319.026918.890818.943318.9433-
Mar 18, 202418.749818.995518.734118.749818.7498-
Mar 15, 202418.730618.776718.628718.730618.7306-
Mar 14, 202418.553718.786418.524518.553718.5537-
Mar 13, 202418.650518.731218.557118.650518.6505-
Mar 12, 202418.652718.761118.538818.652718.6527-
Mar 11, 202418.797918.798718.620318.797918.7979-
Mar 08, 202418.663918.754518.584318.663918.6639-
Mar 07, 202418.775418.866918.668718.775418.7754-
Mar 06, 202418.940718.993118.779218.940718.9407-
Mar 05, 202419.030319.091618.893819.030319.0303-
Mar 04, 202419.077019.116618.995919.077019.0770-
Mar 01, 202419.180419.242419.009919.180419.1804-
Feb 29, 202419.253119.319119.146219.253119.2531-
Feb 28, 202419.069419.315419.034519.069419.0694-
Feb 27, 202419.212619.318819.062619.212619.2126-
Feb 26, 202419.298819.355819.245619.305819.3058-
Feb 23, 202419.147819.379419.088919.147819.1478-
Feb 22, 202418.896119.181718.813618.896118.8961-
Feb 21, 202418.906518.938218.753818.906518.9065-
Feb 20, 202418.939319.074218.789718.939318.9393-
Feb 19, 202418.824119.000318.824118.825118.8251-
Feb 16, 202418.939518.981318.847818.939518.9395-
Feb 15, 202419.028619.071718.926419.028619.0286-
Feb 14, 202419.076619.187418.973019.076619.0766-
Feb 13, 202418.898619.129818.787618.898618.8986-
Feb 12, 202418.976019.058418.924718.976018.9760-
Feb 09, 202418.966419.053018.906718.966418.9664-
Feb 08, 202418.898719.001218.837218.898718.8987-
Feb 07, 202418.817618.939318.769118.817618.8176-
Feb 06, 202419.048919.077218.848619.048919.0489-
Feb 05, 202418.882319.104518.860318.882318.8823-
Feb 02, 202418.565318.925918.525418.565318.5653-
Feb 01, 202418.613518.773918.559818.613518.6135-
Jan 31, 202418.779318.844618.581918.779318.7793-
Jan 30, 202418.778518.911518.775818.778518.7785-
Jan 29, 202418.757018.826918.732818.757018.7570-
Jan 26, 202418.880418.948318.723318.880418.8804-
Jan 25, 202418.878018.941718.802018.878018.8780-
Jan 24, 202418.913219.056918.790818.913218.9132-
Jan 23, 202419.193319.206218.982719.193319.1933-
Jan 22, 202419.009919.201018.991919.008919.0089-
Jan 19, 202418.921119.079318.889318.921118.9211-
Jan 18, 202419.079219.055618.872819.079219.0792-
Jan 17, 202418.959119.183918.929518.959118.9591-
Jan 16, 202418.649118.985418.688918.649118.6491-
Jan 15, 202418.606618.709018.595618.606618.6066-
Jan 12, 202418.645118.688718.531718.645118.6451-
Jan 11, 202418.631818.731218.570218.631818.6318-
Jan 10, 202418.638818.749418.592818.638818.6388-
Jan 09, 202418.564218.716918.522718.564218.5642-
Jan 08, 202418.670318.803718.553718.670318.6703-
Jan 05, 202418.686918.949718.589018.686918.6869-
Jan 04, 202418.674318.760018.598918.674318.6743-
Jan 03, 202418.555618.829618.511118.555618.5556-
Jan 02, 202418.300418.589418.224918.300418.3004-
Jan 01, 202418.269618.346618.269018.269618.2696-
Dec 29, 202318.567318.589018.265118.567318.5673-
Dec 28, 202318.348118.602218.297818.348118.3481-
Dec 27, 202318.649018.668918.328518.649018.6490-
Dec 26, 202318.446218.735318.406518.446218.4462-
Dec 25, 202318.466618.490717.971918.466618.4666-
Dec 22, 202318.340018.528818.239018.163218.1632-
Dec 21, 202318.252318.391318.205218.252318.2523-
Dec 20, 202318.325118.396818.222318.325118.3251-
Dec 19, 202318.578018.612818.313818.577018.5770-
Dec 18, 202318.286818.659118.241618.286818.2868-
Dec 15, 202318.312818.417018.101018.312818.3128-
Dec 14, 202318.652418.707518.281118.652418.6524-
Dec 13, 202318.924319.097718.736318.924318.9243-
Dec 12, 202319.072519.082718.840519.072519.0725-
Dec 11, 202318.904019.137318.887618.904018.9040-
Dec 08, 202318.805918.980218.727518.805918.8059-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...