Top 40 USD Net TRI Index (^JN0U.JO)
Johannesburg - Johannesburg Delayed price. Currency in USD
Add to watchlist
As of 12:50PM SAST. Market open.
Time period:
15 Aug 2021 - 15 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 Aug 2022 | 4,227.65 | 4,259.44 | 4,193.24 | 4,207.00 | 4,207.00 | - |
| 12 Aug 2022 | 4,282.77 | 4,288.75 | 4,229.53 | 4,238.89 | 4,238.89 | - |
| 11 Aug 2022 | 4,209.40 | 4,309.70 | 4,206.10 | 4,284.44 | 4,284.44 | - |
| 10 Aug 2022 | 4,128.38 | 4,214.70 | 4,061.83 | 4,207.89 | 4,207.89 | - |
| 08 Aug 2022 | 4,054.38 | 4,149.48 | 4,048.64 | 4,134.29 | 4,134.29 | - |
| 05 Aug 2022 | 4,033.72 | 4,075.62 | 3,979.72 | 4,042.52 | 4,042.52 | - |
| 04 Aug 2022 | 3,983.49 | 4,050.21 | 3,980.91 | 4,009.44 | 4,009.44 | - |
| 03 Aug 2022 | 3,956.82 | 4,004.77 | 3,944.38 | 3,963.84 | 3,963.84 | - |
| 02 Aug 2022 | 4,040.52 | 4,041.21 | 3,947.48 | 3,983.96 | 3,983.96 | - |
| 01 Aug 2022 | 4,073.61 | 4,107.09 | 4,020.91 | 4,061.75 | 4,061.75 | - |
| 29 July 2022 | 4,071.83 | 4,108.76 | 4,014.68 | 4,031.08 | 4,031.08 | - |
| 28 July 2022 | 3,996.50 | 4,072.63 | 3,994.61 | 4,028.26 | 4,028.26 | - |
| 27 July 2022 | 3,945.63 | 3,970.53 | 3,930.61 | 3,951.84 | 3,951.84 | - |
| 26 July 2022 | 3,944.79 | 3,992.28 | 3,930.32 | 3,940.27 | 3,940.27 | - |
| 25 July 2022 | 3,940.50 | 3,972.64 | 3,889.92 | 3,925.49 | 3,925.49 | - |
| 22 July 2022 | 3,900.65 | 3,975.39 | 3,891.62 | 3,946.82 | 3,946.82 | - |
| 21 July 2022 | 3,847.87 | 3,894.04 | 3,790.14 | 3,882.31 | 3,882.31 | - |
| 20 July 2022 | 3,866.36 | 3,916.64 | 3,821.08 | 3,859.81 | 3,859.81 | - |
| 19 July 2022 | 3,824.93 | 3,885.69 | 3,787.42 | 3,880.41 | 3,880.41 | - |
| 18 July 2022 | 3,714.92 | 3,838.32 | 3,712.29 | 3,828.49 | 3,828.49 | - |
| 15 July 2022 | 3,666.68 | 3,727.75 | 3,616.90 | 3,707.64 | 3,707.64 | - |
| 14 July 2022 | 3,787.37 | 3,801.70 | 3,623.30 | 3,657.03 | 3,657.03 | - |
| 13 July 2022 | 3,864.78 | 3,865.52 | 3,742.22 | 3,821.19 | 3,821.19 | - |
| 12 July 2022 | 3,829.15 | 3,862.51 | 3,781.83 | 3,854.63 | 3,854.63 | - |
| 11 July 2022 | 3,938.20 | 3,938.20 | 3,826.63 | 3,847.46 | 3,847.46 | - |
| 08 July 2022 | 3,968.14 | 3,982.27 | 3,882.44 | 3,966.23 | 3,966.23 | - |
| 07 July 2022 | 3,827.44 | 3,970.62 | 3,827.44 | 3,962.43 | 3,962.43 | - |
| 06 July 2022 | 3,830.30 | 3,901.36 | 3,802.63 | 3,820.34 | 3,820.34 | - |
| 05 July 2022 | 4,036.62 | 4,042.94 | 3,813.00 | 3,822.38 | 3,822.38 | - |
| 04 July 2022 | 3,924.87 | 4,039.59 | 3,922.48 | 4,008.91 | 4,008.91 | - |
| 01 July 2022 | 3,949.24 | 3,989.51 | 3,874.51 | 3,894.58 | 3,894.58 | - |
| 30 June 2022 | 4,086.37 | 4,087.35 | 3,930.21 | 3,944.05 | 3,944.05 | - |
| 29 June 2022 | 4,133.35 | 4,135.18 | 4,058.10 | 4,073.98 | 4,073.98 | - |
| 28 June 2022 | 4,172.92 | 4,236.94 | 4,137.18 | 4,142.81 | 4,142.81 | - |
| 27 June 2022 | 4,080.89 | 4,224.73 | 4,078.90 | 4,175.04 | 4,175.04 | - |
| 24 June 2022 | 3,986.28 | 4,086.38 | 3,970.27 | 4,076.87 | 4,076.87 | - |
| 23 June 2022 | 4,009.47 | 4,012.03 | 3,920.54 | 3,980.34 | 3,980.34 | - |
| 22 June 2022 | 4,065.06 | 4,065.06 | 3,946.35 | 4,021.55 | 4,021.55 | - |
| 21 June 2022 | 4,035.60 | 4,127.99 | 4,029.99 | 4,098.43 | 4,098.43 | - |
| 20 June 2022 | 3,976.91 | 4,056.94 | 3,972.57 | 4,027.95 | 4,027.95 | - |
| 17 June 2022 | 4,101.36 | 4,101.61 | 3,969.71 | 3,969.71 | 3,969.71 | - |
| 15 June 2022 | 4,006.93 | 4,100.18 | 3,959.04 | 4,096.67 | 4,096.67 | - |
| 14 June 2022 | 4,038.91 | 4,078.31 | 3,962.04 | 3,974.22 | 3,974.22 | - |
| 13 June 2022 | 4,113.67 | 4,122.55 | 3,988.04 | 3,998.85 | 3,998.85 | - |
| 10 June 2022 | 4,346.00 | 4,358.53 | 4,148.47 | 4,169.15 | 4,169.15 | - |
| 09 June 2022 | 4,469.26 | 4,510.47 | 4,362.44 | 4,362.44 | 4,362.44 | - |
| 08 June 2022 | 4,447.54 | 4,486.79 | 4,444.75 | 4,453.78 | 4,453.78 | - |
| 07 June 2022 | 4,475.34 | 4,486.87 | 4,411.15 | 4,460.31 | 4,460.31 | - |
| 06 June 2022 | 4,468.59 | 4,542.58 | 4,466.25 | 4,511.98 | 4,511.98 | - |
| 03 June 2022 | 4,479.45 | 4,544.69 | 4,456.07 | 4,456.07 | 4,456.07 | - |
| 02 June 2022 | 4,449.44 | 4,487.86 | 4,449.21 | 4,473.14 | 4,473.14 | - |
| 01 June 2022 | 4,506.97 | 4,516.08 | 4,408.84 | 4,440.20 | 4,440.20 | - |
| 31 May 2022 | 4,519.41 | 4,533.82 | 4,476.84 | 4,513.32 | 4,513.32 | - |
| 30 May 2022 | 4,420.40 | 4,536.25 | 4,420.26 | 4,531.41 | 4,531.41 | - |
| 27 May 2022 | 4,325.71 | 4,425.18 | 4,303.73 | 4,411.47 | 4,411.47 | - |
| 26 May 2022 | 4,171.58 | 4,304.74 | 4,170.25 | 4,297.30 | 4,297.30 | - |
| 25 May 2022 | 4,197.47 | 4,228.46 | 4,133.89 | 4,175.91 | 4,175.91 | - |
| 24 May 2022 | 4,205.41 | 4,227.49 | 4,167.53 | 4,187.12 | 4,187.12 | - |
| 23 May 2022 | 4,149.54 | 4,262.40 | 4,149.54 | 4,236.66 | 4,236.66 | - |
| 20 May 2022 | 4,189.07 | 4,262.87 | 4,127.34 | 4,127.34 | 4,127.34 | - |
| 19 May 2022 | 4,188.16 | 4,197.38 | 4,093.69 | 4,184.54 | 4,184.54 | - |
| 18 May 2022 | 4,242.32 | 4,272.65 | 4,197.03 | 4,203.20 | 4,203.20 | - |
| 17 May 2022 | 4,190.94 | 4,290.64 | 4,190.94 | 4,246.31 | 4,246.31 | - |
| 16 May 2022 | 4,092.41 | 4,155.67 | 4,066.31 | 4,141.74 | 4,141.74 | - |
| 13 May 2022 | 4,068.96 | 4,122.70 | 4,041.42 | 4,118.19 | 4,118.19 | - |
| 12 May 2022 | 4,106.16 | 4,107.82 | 3,929.45 | 4,052.56 | 4,052.56 | - |
| 11 May 2022 | 4,036.82 | 4,152.41 | 4,025.47 | 4,134.38 | 4,134.38 | - |
| 10 May 2022 | 4,021.30 | 4,086.38 | 4,012.93 | 4,018.74 | 4,018.74 | - |
| 09 May 2022 | 4,091.10 | 4,097.94 | 3,966.17 | 3,982.86 | 3,982.86 | - |
| 06 May 2022 | 4,206.41 | 4,206.81 | 4,063.60 | 4,136.43 | 4,136.43 | - |
| 05 May 2022 | 4,384.32 | 4,440.40 | 4,228.59 | 4,233.93 | 4,233.93 | - |
| 04 May 2022 | 4,390.90 | 4,398.12 | 4,297.29 | 4,310.18 | 4,310.18 | - |
| 03 May 2022 | 4,372.48 | 4,398.09 | 4,330.56 | 4,377.49 | 4,377.49 | - |
| 29 Apr 2022 | 4,368.15 | 4,486.46 | 4,367.47 | 4,449.99 | 4,449.99 | - |
| 28 Apr 2022 | 4,273.55 | 4,380.90 | 4,271.41 | 4,314.92 | 4,314.92 | - |
| 26 Apr 2022 | 4,299.91 | 4,394.23 | 4,299.91 | 4,300.22 | 4,300.22 | - |
| 25 Apr 2022 | 4,496.22 | 4,498.67 | 4,291.62 | 4,291.62 | 4,291.62 | - |
| 22 Apr 2022 | 4,597.69 | 4,597.69 | 4,493.98 | 4,501.50 | 4,501.50 | - |
| 21 Apr 2022 | 4,764.03 | 4,773.38 | 4,632.06 | 4,636.40 | 4,636.40 | - |
| 20 Apr 2022 | 4,809.39 | 4,815.28 | 4,745.43 | 4,765.09 | 4,765.09 | - |
| 19 Apr 2022 | 4,865.27 | 4,913.20 | 4,796.78 | 4,801.49 | 4,801.49 | - |
| 14 Apr 2022 | 4,880.61 | 4,931.47 | 4,841.54 | 4,870.19 | 4,870.19 | - |
| 13 Apr 2022 | 4,958.00 | 4,973.83 | 4,871.80 | 4,889.12 | 4,889.12 | - |
| 12 Apr 2022 | 4,973.55 | 4,989.52 | 4,903.85 | 4,955.35 | 4,955.35 | - |
| 11 Apr 2022 | 4,960.01 | 4,991.83 | 4,922.34 | 4,966.22 | 4,966.22 | - |
| 08 Apr 2022 | 4,886.90 | 4,972.61 | 4,886.47 | 4,972.61 | 4,972.61 | - |
| 07 Apr 2022 | 4,933.25 | 4,942.67 | 4,872.38 | 4,877.21 | 4,877.21 | - |
| 06 Apr 2022 | 4,995.12 | 5,005.04 | 4,906.55 | 4,939.16 | 4,939.16 | - |
| 05 Apr 2022 | 5,091.15 | 5,095.18 | 5,018.45 | 5,033.58 | 5,033.58 | - |
| 04 Apr 2022 | 5,066.30 | 5,114.62 | 5,065.31 | 5,083.20 | 5,083.20 | - |
| 01 Apr 2022 | 5,052.60 | 5,081.88 | 4,998.41 | 5,058.93 | 5,058.93 | - |
| 31 Mar 2022 | 5,089.38 | 5,120.57 | 5,010.81 | 5,039.63 | 5,039.63 | - |
| 30 Mar 2022 | 5,040.27 | 5,097.05 | 5,028.81 | 5,097.05 | 5,097.05 | - |
| 29 Mar 2022 | 4,945.74 | 5,034.62 | 4,943.41 | 5,023.24 | 5,023.24 | - |
| 28 Mar 2022 | 4,967.17 | 5,007.61 | 4,926.57 | 4,927.92 | 4,927.92 | - |
| 25 Mar 2022 | 5,006.80 | 5,024.82 | 4,962.35 | 4,979.77 | 4,979.77 | - |
| 24 Mar 2022 | 4,970.41 | 5,017.55 | 4,963.98 | 5,003.46 | 5,003.46 | - |
| 23 Mar 2022 | 5,019.11 | 5,043.65 | 4,951.52 | 4,969.43 | 4,969.43 | - |
| 22 Mar 2022 | 4,899.73 | 5,032.85 | 4,898.39 | 5,005.64 | 5,005.64 | - |
| 18 Mar 2022 | 4,868.87 | 4,915.93 | 4,867.58 | 4,892.16 | 4,892.16 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
