Australia markets closed

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

Johannesburg - Johannesburg Delayed price. Currency in USD
Add to watchlist
4,207.00-31.89 (-0.75%)
As of 12:50PM SAST. Market open.
Time period:
15 Aug 2021 - 15 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Aug 20224,227.654,259.444,193.244,207.004,207.00-
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-
04 May 20224,390.904,398.124,297.294,310.184,310.18-
03 May 20224,372.484,398.094,330.564,377.494,377.49-
29 Apr 20224,368.154,486.464,367.474,449.994,449.99-
28 Apr 20224,273.554,380.904,271.414,314.924,314.92-
26 Apr 20224,299.914,394.234,299.914,300.224,300.22-
25 Apr 20224,496.224,498.674,291.624,291.624,291.62-
22 Apr 20224,597.694,597.694,493.984,501.504,501.50-
21 Apr 20224,764.034,773.384,632.064,636.404,636.40-
20 Apr 20224,809.394,815.284,745.434,765.094,765.09-
19 Apr 20224,865.274,913.204,796.784,801.494,801.49-
14 Apr 20224,880.614,931.474,841.544,870.194,870.19-
13 Apr 20224,958.004,973.834,871.804,889.124,889.12-
12 Apr 20224,973.554,989.524,903.854,955.354,955.35-
11 Apr 20224,960.014,991.834,922.344,966.224,966.22-
08 Apr 20224,886.904,972.614,886.474,972.614,972.61-
07 Apr 20224,933.254,942.674,872.384,877.214,877.21-
06 Apr 20224,995.125,005.044,906.554,939.164,939.16-
05 Apr 20225,091.155,095.185,018.455,033.585,033.58-
04 Apr 20225,066.305,114.625,065.315,083.205,083.20-
01 Apr 20225,052.605,081.884,998.415,058.935,058.93-
31 Mar 20225,089.385,120.575,010.815,039.635,039.63-
30 Mar 20225,040.275,097.055,028.815,097.055,097.05-
29 Mar 20224,945.745,034.624,943.415,023.245,023.24-
28 Mar 20224,967.175,007.614,926.574,927.924,927.92-
25 Mar 20225,006.805,024.824,962.354,979.774,979.77-
24 Mar 20224,970.415,017.554,963.985,003.465,003.46-
23 Mar 20225,019.115,043.654,951.524,969.434,969.43-
22 Mar 20224,899.735,032.854,898.395,005.645,005.64-
18 Mar 20224,868.874,915.934,867.584,892.164,892.16-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...