Australia markets closed

Top 40 USD Net TRI Index (^JN0U.JO)

Johannesburg - Johannesburg Delayed price. Currency in USD
Add to watchlist
3,427.52-162.11 (-4.52%)
At close: 05:58PM SAST
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Sept 20223,580.603,584.753,423.263,427.523,427.52-
22 Sept 20223,623.103,659.073,557.473,589.633,589.63-
21 Sept 20223,636.383,651.033,601.343,624.343,624.34-
20 Sept 20223,638.723,713.353,626.833,650.343,650.34-
19 Sept 20223,645.313,646.403,574.353,640.453,640.45-
16 Sept 20223,721.943,722.173,630.693,657.353,657.35-
15 Sept 20223,773.473,805.473,737.393,740.263,740.26-
14 Sept 20223,804.393,812.683,747.123,781.813,781.81-
13 Sept 20223,968.193,990.423,806.933,816.503,816.50-
12 Sept 20223,888.033,991.133,886.223,967.043,967.04-
09 Sept 20223,743.533,901.543,741.633,865.283,865.28-
08 Sept 20223,747.203,777.643,708.273,727.623,727.62-
07 Sept 20223,781.333,783.363,689.973,730.593,730.59-
06 Sept 20223,821.563,860.073,759.803,792.893,792.89-
05 Sept 20223,778.113,818.913,741.293,805.843,805.84-
02 Sept 20223,708.583,806.423,707.763,801.223,801.22-
01 Sept 20223,806.433,806.433,692.803,699.133,699.13-
31 Aug 20223,886.013,930.343,830.413,830.413,830.41-
30 Aug 20223,993.204,036.363,869.893,885.753,885.75-
29 Aug 20224,034.704,036.083,932.353,992.513,992.51-
26 Aug 20224,071.784,138.564,047.114,062.014,062.01-
25 Aug 20224,022.064,098.394,020.514,082.784,082.78-
24 Aug 20223,980.244,004.323,958.524,003.064,003.06-
23 Aug 20223,941.094,022.033,925.853,994.483,994.48-
22 Aug 20223,977.183,978.543,905.433,952.593,952.59-
19 Aug 20224,078.634,089.043,975.843,979.613,979.61-
18 Aug 20224,114.094,152.224,103.054,110.594,110.59-
17 Aug 20224,235.314,237.794,122.904,137.124,137.12-
16 Aug 20224,185.024,244.584,175.244,233.764,233.76-
15 Aug 20224,227.654,259.444,187.654,193.744,193.74-
12 Aug 20224,282.774,288.754,229.534,238.894,238.89-
11 Aug 20224,209.404,309.704,206.104,284.444,284.44-
10 Aug 20224,128.384,214.704,061.834,207.894,207.89-
08 Aug 20224,054.384,149.484,048.644,134.294,134.29-
05 Aug 20224,033.724,075.623,979.724,042.524,042.52-
04 Aug 20223,983.494,050.213,980.914,009.444,009.44-
03 Aug 20223,956.824,004.773,944.383,963.843,963.84-
02 Aug 20224,040.524,041.213,947.483,983.963,983.96-
01 Aug 20224,073.614,107.094,020.914,061.754,061.75-
29 July 20224,071.834,108.764,014.684,031.084,031.08-
28 July 20223,996.504,072.633,994.614,028.264,028.26-
27 July 20223,945.633,970.533,930.613,951.843,951.84-
26 July 20223,944.793,992.283,930.323,940.273,940.27-
25 July 20223,940.503,972.643,889.923,925.493,925.49-
22 July 20223,900.653,975.393,891.623,946.823,946.82-
21 July 20223,847.873,894.043,790.143,882.313,882.31-
20 July 20223,866.363,916.643,821.083,859.813,859.81-
19 July 20223,824.933,885.693,787.423,880.413,880.41-
18 July 20223,714.923,838.323,712.293,828.493,828.49-
15 July 20223,666.683,727.753,616.903,707.643,707.64-
14 July 20223,787.373,801.703,623.303,657.033,657.03-
13 July 20223,864.783,865.523,742.223,821.193,821.19-
12 July 20223,829.153,862.513,781.833,854.633,854.63-
11 July 20223,938.203,938.203,826.633,847.463,847.46-
08 July 20223,968.143,982.273,882.443,966.233,966.23-
07 July 20223,827.443,970.623,827.443,962.433,962.43-
06 July 20223,830.303,901.363,802.633,820.343,820.34-
05 July 20224,036.624,042.943,813.003,822.383,822.38-
04 July 20223,924.874,039.593,922.484,008.914,008.91-
01 July 20223,949.243,989.513,874.513,894.583,894.58-
30 June 20224,086.374,087.353,930.213,944.053,944.05-
29 June 20224,133.354,135.184,058.104,073.984,073.98-
28 June 20224,172.924,236.944,137.184,142.814,142.81-
27 June 20224,080.894,224.734,078.904,175.044,175.04-
24 June 20223,986.284,086.383,970.274,076.874,076.87-
23 June 20224,009.474,012.033,920.543,980.343,980.34-
22 June 20224,065.064,065.063,946.354,021.554,021.55-
21 June 20224,035.604,127.994,029.994,098.434,098.43-
20 June 20223,976.914,056.943,972.574,027.954,027.95-
17 June 20224,101.364,101.613,969.713,969.713,969.71-
15 June 20224,006.934,100.183,959.044,096.674,096.67-
14 June 20224,038.914,078.313,962.043,974.223,974.22-
13 June 20224,113.674,122.553,988.043,998.853,998.85-
10 June 20224,346.004,358.534,148.474,169.154,169.15-
09 June 20224,469.264,510.474,362.444,362.444,362.44-
08 June 20224,447.544,486.794,444.754,453.784,453.78-
07 June 20224,475.344,486.874,411.154,460.314,460.31-
06 June 20224,468.594,542.584,466.254,511.984,511.98-
03 June 20224,479.454,544.694,456.074,456.074,456.07-
02 June 20224,449.444,487.864,449.214,473.144,473.14-
01 June 20224,506.974,516.084,408.844,440.204,440.20-
31 May 20224,519.414,533.824,476.844,513.324,513.32-
30 May 20224,420.404,536.254,420.264,531.414,531.41-
27 May 20224,325.714,425.184,303.734,411.474,411.47-
26 May 20224,171.584,304.744,170.254,297.304,297.30-
25 May 20224,197.474,228.464,133.894,175.914,175.91-
24 May 20224,205.414,227.494,167.534,187.124,187.12-
23 May 20224,149.544,262.404,149.544,236.664,236.66-
20 May 20224,189.074,262.874,127.344,127.344,127.34-
19 May 20224,188.164,197.384,093.694,184.544,184.54-
18 May 20224,242.324,272.654,197.034,203.204,203.20-
17 May 20224,190.944,290.644,190.944,246.314,246.31-
16 May 20224,092.414,155.674,066.314,141.744,141.74-
13 May 20224,068.964,122.704,041.424,118.194,118.19-
12 May 20224,106.164,107.823,929.454,052.564,052.56-
11 May 20224,036.824,152.414,025.474,134.384,134.38-
10 May 20224,021.304,086.384,012.934,018.744,018.74-
09 May 20224,091.104,097.943,966.173,982.863,982.86-
06 May 20224,206.414,206.814,063.604,136.434,136.43-
05 May 20224,384.324,440.404,228.594,233.934,233.93-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...