Exxaro Resources Limited (EXX.JO)
Johannesburg - Johannesburg Delayed price. Currency in ZAc (0.01 ZAR)
Add to watchlist
At close: 05:00PM SAST
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in ZAcDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 17,675.00 | 18,051.00 | 17,645.00 | 17,800.00 | 17,800.00 | 682,390 |
| 27 June 2024 | 17,180.00 | 17,693.00 | 17,006.00 | 17,666.00 | 17,666.00 | 522,145 |
| 26 June 2024 | 17,200.00 | 17,645.00 | 17,207.00 | 17,207.00 | 17,207.00 | 455,006 |
| 25 June 2024 | 17,800.00 | 17,806.00 | 17,181.00 | 17,308.00 | 17,308.00 | 597,045 |
| 24 June 2024 | 17,500.00 | 17,730.00 | 17,374.00 | 17,604.00 | 17,604.00 | 482,581 |
| 21 June 2024 | 17,800.00 | 17,787.00 | 17,361.00 | 17,578.00 | 17,578.00 | 1,708,805 |
| 20 June 2024 | 17,779.00 | 18,001.00 | 17,606.50 | 17,899.00 | 17,899.00 | 2,145,164 |
| 19 June 2024 | 17,569.00 | 17,892.00 | 17,487.00 | 17,713.00 | 17,713.00 | 532,706 |
| 18 June 2024 | 17,399.00 | 17,736.00 | 17,200.00 | 17,311.00 | 17,311.00 | 680,167 |
| 14 June 2024 | 17,380.00 | 17,279.00 | 16,860.00 | 17,100.00 | 17,100.00 | 447,700 |
| 13 June 2024 | 17,190.00 | 17,205.00 | 16,931.00 | 17,050.00 | 17,050.00 | 551,067 |
| 12 June 2024 | 16,920.00 | 17,380.00 | 16,954.00 | 17,190.00 | 17,190.00 | 446,305 |
| 11 June 2024 | 17,413.00 | 17,419.00 | 16,920.00 | 17,010.00 | 17,010.00 | 595,059 |
| 10 June 2024 | 17,557.00 | 17,558.00 | 17,114.00 | 17,260.00 | 17,260.00 | 381,871 |
| 07 June 2024 | 17,608.00 | 17,765.00 | 17,358.00 | 17,558.00 | 17,558.00 | 492,359 |
| 06 June 2024 | 17,512.00 | 17,829.00 | 17,501.00 | 17,530.00 | 17,530.00 | 512,881 |
| 05 June 2024 | 17,300.00 | 17,838.00 | 17,380.00 | 17,512.00 | 17,512.00 | 821,659 |
| 04 June 2024 | 18,000.00 | 17,900.00 | 17,200.00 | 17,395.00 | 17,395.00 | 689,603 |
| 03 June 2024 | 18,457.00 | 18,466.00 | 17,800.00 | 17,800.00 | 17,800.00 | 480,811 |
| 31 May 2024 | 17,923.00 | 18,262.00 | 17,857.00 | 18,143.00 | 18,143.00 | 682,563 |
| 30 May 2024 | 18,350.00 | 18,346.00 | 17,813.00 | 18,010.00 | 18,010.00 | 414,879 |
| 28 May 2024 | 18,635.00 | 18,653.00 | 18,239.00 | 18,406.00 | 18,406.00 | 346,605 |
| 27 May 2024 | 18,612.00 | 18,741.00 | 18,525.00 | 18,565.00 | 18,565.00 | 227,524 |
| 24 May 2024 | 18,481.00 | 18,746.00 | 18,300.00 | 18,611.00 | 18,611.00 | 334,035 |
| 23 May 2024 | 18,662.00 | 18,914.00 | 18,377.00 | 18,402.00 | 18,402.00 | 463,949 |
| 22 May 2024 | 19,000.00 | 19,110.00 | 18,600.00 | 18,609.00 | 18,609.00 | 550,742 |
| 21 May 2024 | 18,462.00 | 19,015.00 | 18,462.00 | 18,940.00 | 18,940.00 | 587,629 |
| 20 May 2024 | 18,350.00 | 18,741.00 | 18,357.00 | 18,670.00 | 18,670.00 | 525,068 |
| 17 May 2024 | 18,419.00 | 18,471.00 | 17,965.00 | 18,347.00 | 18,347.00 | 444,869 |
| 16 May 2024 | 18,493.00 | 18,634.00 | 18,405.00 | 18,475.00 | 18,475.00 | 528,189 |
| 15 May 2024 | 18,500.00 | 18,841.00 | 18,419.00 | 18,495.00 | 18,495.00 | 500,728 |
| 14 May 2024 | 18,300.00 | 18,746.00 | 18,102.00 | 18,500.00 | 18,500.00 | 682,991 |
| 13 May 2024 | 18,151.00 | 18,435.00 | 17,981.00 | 18,398.00 | 18,398.00 | 408,208 |
| 10 May 2024 | 17,900.00 | 18,412.00 | 17,709.00 | 18,150.00 | 18,150.00 | 685,782 |
| 09 May 2024 | 17,900.00 | 17,900.00 | 17,590.00 | 17,877.00 | 17,877.00 | 441,899 |
| 08 May 2024 | 17,900.00 | 17,974.00 | 17,418.00 | 17,817.00 | 17,817.00 | 768,247 |
| 08 May 2024 | 572 Dividend | |||||
| 07 May 2024 | 19,026.00 | 19,399.00 | 18,976.00 | 19,287.00 | 18,715.00 | 646,605 |
| 06 May 2024 | 19,000.00 | 19,200.00 | 18,807.00 | 19,025.00 | 18,460.77 | 827,601 |
| 03 May 2024 | 18,600.00 | 18,995.00 | 18,510.00 | 18,844.00 | 18,285.14 | 814,460 |
| 02 May 2024 | 18,050.00 | 18,882.00 | 18,124.00 | 18,525.00 | 17,975.60 | 892,764 |
| 30 Apr 2024 | 18,066.00 | 18,209.00 | 17,969.00 | 18,101.00 | 17,564.17 | 570,443 |
| 29 Apr 2024 | 17,840.00 | 18,179.00 | 17,716.00 | 18,066.00 | 17,530.21 | 548,754 |
| 26 Apr 2024 | 17,655.00 | 17,790.00 | 17,488.00 | 17,764.00 | 17,237.17 | 241,452 |
| 25 Apr 2024 | 18,298.00 | 18,298.00 | 17,308.00 | 17,389.00 | 16,873.29 | 558,278 |
| 24 Apr 2024 | 17,850.00 | 18,149.00 | 17,804.00 | 17,987.00 | 17,453.55 | 660,946 |
| 23 Apr 2024 | 19,000.00 | 18,784.00 | 17,699.00 | 17,792.00 | 17,264.34 | 487,647 |
| 22 Apr 2024 | 18,700.00 | 18,744.00 | 18,074.00 | 18,412.00 | 17,865.95 | 437,912 |
| 19 Apr 2024 | 19,049.00 | 19,049.00 | 18,340.00 | 18,688.00 | 18,133.76 | 449,537 |
| 18 Apr 2024 | 18,424.00 | 18,927.00 | 18,301.00 | 18,804.00 | 18,246.32 | 792,936 |
| 17 Apr 2024 | 18,349.00 | 18,655.00 | 17,916.00 | 18,564.00 | 18,013.44 | 735,162 |
| 16 Apr 2024 | 18,508.00 | 18,419.00 | 17,900.00 | 18,070.00 | 17,534.09 | 726,608 |
| 15 Apr 2024 | 19,000.00 | 19,000.00 | 18,219.00 | 18,508.00 | 17,959.10 | 339,992 |
| 12 Apr 2024 | 18,849.00 | 18,862.00 | 18,170.00 | 18,513.00 | 17,963.96 | 856,389 |
| 11 Apr 2024 | 18,999.00 | 19,102.00 | 18,416.00 | 18,550.00 | 17,999.86 | 603,173 |
| 10 Apr 2024 | 18,200.00 | 19,015.00 | 18,081.00 | 18,934.00 | 18,372.47 | 897,561 |
| 09 Apr 2024 | 17,150.00 | 17,998.00 | 17,231.00 | 17,850.00 | 17,320.62 | 676,923 |
| 08 Apr 2024 | 17,400.00 | 17,436.00 | 17,037.00 | 17,231.00 | 16,719.97 | 501,050 |
| 05 Apr 2024 | 17,001.00 | 17,385.00 | 16,931.00 | 17,191.00 | 16,681.16 | 494,151 |
| 04 Apr 2024 | 17,411.00 | 17,531.00 | 17,150.00 | 17,486.00 | 16,967.41 | 423,572 |
| 03 Apr 2024 | 17,193.00 | 17,477.00 | 17,000.00 | 17,231.00 | 16,719.97 | 662,471 |
| 02 Apr 2024 | 17,200.00 | 17,400.00 | 16,985.00 | 17,366.00 | 16,850.97 | 811,306 |
| 28 Mar 2024 | 16,720.00 | 16,988.00 | 16,622.00 | 16,898.00 | 16,396.85 | 332,041 |
| 27 Mar 2024 | 17,113.00 | 17,158.00 | 16,593.00 | 16,724.00 | 16,228.01 | 320,202 |
| 26 Mar 2024 | 17,674.00 | 17,674.00 | 17,114.00 | 17,215.00 | 16,704.45 | 402,691 |
| 25 Mar 2024 | 17,972.00 | 17,972.00 | 17,333.00 | 17,421.00 | 16,904.34 | 781,248 |
| 22 Mar 2024 | 17,500.00 | 18,186.00 | 17,511.00 | 17,512.00 | 16,992.64 | 579,519 |
| 20 Mar 2024 | 16,791.00 | 17,913.00 | 17,052.00 | 17,913.00 | 17,381.75 | 3,175,319 |
| 19 Mar 2024 | 17,485.00 | 17,636.00 | 17,091.00 | 17,438.00 | 16,920.84 | 903,103 |
| 18 Mar 2024 | 16,400.00 | 17,421.00 | 16,398.00 | 17,360.00 | 16,845.15 | 1,549,237 |
| 15 Mar 2024 | 16,500.00 | 17,471.00 | 16,004.00 | 16,021.00 | 15,545.86 | 2,953,380 |
| 14 Mar 2024 | 17,850.00 | 18,618.00 | 16,459.00 | 16,459.00 | 15,970.87 | 1,669,972 |
| 13 Mar 2024 | 17,537.00 | 17,689.00 | 17,211.00 | 17,398.00 | 16,882.02 | 699,620 |
| 12 Mar 2024 | 18,199.00 | 18,200.00 | 17,507.00 | 17,537.00 | 17,016.90 | 1,017,404 |
| 11 Mar 2024 | 18,200.00 | 18,183.00 | 17,780.00 | 17,953.00 | 17,420.56 | 870,487 |
| 08 Mar 2024 | 18,011.00 | 18,395.00 | 17,663.00 | 18,200.00 | 17,660.24 | 448,413 |
| 07 Mar 2024 | 18,125.00 | 18,310.00 | 17,746.00 | 18,297.00 | 17,754.36 | 631,476 |
| 06 Mar 2024 | 18,086.00 | 18,268.00 | 17,963.00 | 18,268.00 | 17,726.22 | 435,326 |
| 05 Mar 2024 | 17,751.00 | 18,158.00 | 17,701.00 | 18,034.00 | 17,499.16 | 323,571 |
| 04 Mar 2024 | 17,632.00 | 18,321.00 | 17,701.00 | 18,016.00 | 17,481.69 | 381,853 |
| 01 Mar 2024 | 17,708.00 | 18,120.00 | 17,555.00 | 18,093.00 | 17,556.41 | 563,561 |
| 29 Feb 2024 | 17,954.00 | 18,400.00 | 17,657.00 | 17,772.00 | 17,244.93 | 1,684,093 |
| 28 Feb 2024 | 18,041.00 | 18,248.00 | 17,843.00 | 17,887.00 | 17,356.52 | 421,769 |
| 27 Feb 2024 | 18,000.00 | 18,302.00 | 17,605.00 | 18,260.00 | 17,718.46 | 650,957 |
| 26 Feb 2024 | 18,200.00 | 18,201.00 | 17,667.00 | 17,870.00 | 17,340.02 | 337,828 |
| 23 Feb 2024 | 17,611.00 | 18,246.00 | 17,650.00 | 18,155.00 | 17,616.57 | 237,691 |
| 22 Feb 2024 | 17,913.00 | 18,324.00 | 17,909.00 | 18,139.00 | 17,601.05 | 254,164 |
| 21 Feb 2024 | 17,975.00 | 18,030.00 | 17,546.00 | 17,892.00 | 17,361.37 | 323,891 |
| 20 Feb 2024 | 18,236.00 | 18,086.00 | 17,734.50 | 17,979.00 | 17,445.79 | 229,019 |
| 19 Feb 2024 | 18,480.00 | 18,392.00 | 18,084.00 | 18,200.00 | 17,660.24 | 321,436 |
| 16 Feb 2024 | 17,800.00 | 18,460.00 | 17,924.00 | 18,299.00 | 17,756.30 | 606,577 |
| 15 Feb 2024 | 17,866.00 | 18,181.00 | 17,839.00 | 17,839.00 | 17,309.94 | 650,912 |
| 14 Feb 2024 | 17,727.00 | 18,270.00 | 17,569.00 | 17,905.00 | 17,373.99 | 577,047 |
| 13 Feb 2024 | 17,991.00 | 18,292.00 | 17,926.00 | 17,926.00 | 17,394.36 | 486,743 |
| 12 Feb 2024 | 17,974.00 | 18,410.00 | 17,630.00 | 18,113.00 | 17,575.82 | 360,283 |
| 09 Feb 2024 | 17,701.00 | 18,260.00 | 17,701.00 | 17,859.00 | 17,329.35 | 345,712 |
| 08 Feb 2024 | 18,236.00 | 18,311.00 | 17,729.00 | 17,827.00 | 17,298.30 | 379,285 |
| 07 Feb 2024 | 18,200.00 | 18,218.00 | 17,895.00 | 18,088.00 | 17,551.56 | 193,872 |
| 06 Feb 2024 | 18,196.00 | 18,324.00 | 17,915.00 | 18,222.00 | 17,681.58 | 228,636 |
| 05 Feb 2024 | 18,301.00 | 18,586.00 | 18,097.00 | 18,138.00 | 17,600.08 | 345,065 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.