Johannesburg - Delayed Quote ZAc

Exxaro Resources Limited (EXX.JO)

Compare
14,668.00
-295.00
(-1.97%)
As of 2:35:00 PM GMT+2. Market Open.
Currency in ZAc
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202515,200.0015,200.0014,424.0014,668.0014,668.00380,609
Apr 3, 202515,288.0015,416.0014,828.0014,963.0014,963.001,168,993
Apr 2, 202515,400.0015,738.0015,288.0015,666.0015,666.001,046,637
Apr 1, 202515,000.0015,320.0014,870.0015,293.0015,293.00715,402
Mar 31, 202515,270.0015,344.0014,835.0014,835.0014,835.001,203,097
Mar 28, 202515,320.0015,380.0015,171.0015,340.0015,340.00696,395
Mar 27, 202515,909.0015,847.0015,217.0015,328.0015,328.00848,935
Mar 26, 202515,550.0015,923.0015,612.0015,752.0015,752.00795,600
Mar 25, 202515,650.0015,701.0015,379.0015,662.0015,662.00518,940
Mar 24, 202515,320.0015,586.0015,300.0015,481.0015,481.00858,590
Mar 20, 202515,290.0015,550.0015,093.0015,371.0015,371.0011,509,260
Mar 19, 202515,257.0015,509.0015,200.0015,440.0015,440.002,992,061
Mar 18, 202515,757.0015,757.0015,256.0015,290.0015,290.002,217,870
Mar 17, 202515,500.0015,970.0015,477.0015,676.0015,676.001,795,328
Mar 14, 202515,500.0016,005.0015,317.0015,841.0015,841.001,537,869
Mar 13, 202515,325.0016,250.0015,288.0015,522.0015,522.001,713,976
Mar 12, 202515,354.0015,419.0015,152.0015,296.0015,296.00701,867
Mar 11, 202514,925.0015,308.0014,935.0015,308.0015,308.00970,684
Mar 10, 202515,100.0015,272.0015,021.0015,055.0015,055.00747,550
Mar 7, 202515,500.0015,749.0014,701.0015,098.0015,098.001,528,452
Mar 6, 202515,750.0016,112.0015,614.0015,683.0015,683.00828,538
Mar 5, 202515,800.0015,958.0015,635.0015,714.0015,714.001,200,558
Mar 4, 202516,200.0016,044.0015,502.0015,540.0015,540.001,153,642
Mar 3, 202516,000.0016,280.0015,629.0016,051.0016,051.00785,470
Feb 28, 202515,651.0015,753.0015,062.0015,592.0015,592.0025,748,781
Feb 27, 202516,100.0015,999.0015,650.0015,676.0015,676.002,281,304
Feb 26, 202516,063.0016,287.0015,822.0016,000.0016,000.002,124,993
Feb 25, 202516,050.0016,481.0016,012.0016,200.0016,200.001,293,844
Feb 24, 202516,720.0016,718.0016,200.0016,270.0016,270.001,170,283
Feb 21, 202516,650.0016,779.0016,508.0016,661.0016,661.00586,673
Feb 20, 202516,450.0016,740.0016,423.0016,643.0016,643.00648,179
Feb 19, 202516,528.0016,656.0016,292.0016,396.0016,396.001,172,012
Feb 18, 202516,299.0016,734.0016,065.0016,528.0016,528.001,153,902
Feb 17, 202516,250.0016,348.0015,952.0016,165.0016,165.001,333,041
Feb 14, 202516,150.0016,436.0015,701.0016,250.0016,250.001,029,734
Feb 13, 202516,180.0016,438.0015,958.0016,100.0016,100.001,738,810
Feb 12, 202517,126.0017,142.0016,175.0016,205.0016,205.001,777,229
Feb 11, 202517,532.0017,940.0017,063.0017,299.0017,299.001,420,538
Feb 10, 202517,758.0018,020.0017,591.0017,785.0017,785.001,074,618
Feb 7, 202517,815.0018,032.0017,401.0017,759.0017,759.001,167,107
Feb 6, 202517,460.0018,053.0017,337.0017,762.0017,762.001,249,085
Feb 5, 202517,372.0017,519.0017,280.0017,446.0017,446.00571,982
Feb 4, 202517,401.0017,797.0017,207.0017,446.0017,446.001,790,421
Feb 3, 202517,532.0017,557.0017,062.0017,529.0017,529.00843,782
Jan 31, 202517,153.0017,532.0016,984.0017,532.0017,532.00613,023
Jan 30, 202516,612.0017,328.0016,443.0017,153.0017,153.00974,705
Jan 29, 202516,406.0016,735.0016,129.0016,555.0016,555.00692,604
Jan 28, 202515,960.0016,498.0015,660.0016,400.0016,400.001,345,251
Jan 27, 202515,758.0015,804.0015,562.0015,761.0015,761.00433,274
Jan 24, 202515,546.0015,932.0015,332.0015,758.0015,758.00563,096
Jan 23, 202515,400.0015,401.0015,205.0015,320.0015,320.00567,837
Jan 22, 202515,615.0015,870.0015,378.0015,486.0015,486.00931,285
Jan 21, 202515,700.0015,695.0015,535.0015,539.0015,539.00576,518
Jan 20, 202515,600.0015,750.0015,533.0015,700.0015,700.00411,236
Jan 17, 202515,419.0015,784.0015,419.0015,661.0015,661.00556,746
Jan 16, 202515,843.0015,884.0015,442.0015,537.0015,537.00731,317
Jan 15, 202515,698.0015,897.0015,305.0015,724.0015,724.00893,340
Jan 14, 202515,056.0015,658.0015,056.0015,458.0015,458.00839,165
Jan 13, 202515,450.0015,292.0014,929.0015,055.0015,055.00917,408
Jan 10, 202515,224.0015,467.0015,192.0015,319.0015,319.00635,860
Jan 9, 202515,355.0015,515.0015,189.0015,305.0015,305.00561,132
Jan 8, 202515,464.0015,464.0015,165.0015,224.0015,224.00685,164
Jan 7, 202515,679.0015,722.0015,179.0015,343.0015,343.00455,063
Jan 6, 202515,600.0016,020.0015,478.0015,658.0015,658.00638,925
Jan 3, 202516,079.0016,077.0015,769.0015,889.0015,889.00417,414
Jan 2, 202516,050.0016,014.0015,786.0015,954.0015,954.00491,565
Dec 31, 202415,650.0015,877.0015,526.0015,795.0015,795.00150,626
Dec 30, 202415,750.0015,847.0015,415.0015,600.0015,600.00526,523
Dec 27, 202416,039.0016,099.0015,523.0015,711.0015,711.00530,921
Dec 24, 202416,199.0016,031.0015,825.0015,958.0015,958.00147,886
Dec 23, 202415,897.0016,035.0015,755.0015,830.0015,830.001,297,537
Dec 20, 202416,200.0016,095.0015,708.0015,897.0015,897.002,360,934
Dec 19, 202415,800.0016,125.0015,379.0015,950.0015,950.002,603,497
Dec 18, 202416,453.0016,758.0015,801.0015,897.0015,897.001,737,658
Dec 17, 202416,684.0016,924.0016,396.0016,454.0016,454.001,575,575
Dec 13, 202417,216.0017,339.0016,600.0016,865.0016,865.00494,122
Dec 12, 202417,303.0017,486.0017,103.0017,164.0017,164.00289,434
Dec 11, 202417,291.0017,376.0017,113.0017,240.0017,240.00591,769
Dec 10, 202417,111.0017,598.0017,044.0017,364.0017,364.00588,079
Dec 9, 202416,603.0017,584.0016,480.0017,584.0017,584.001,092,325
Dec 6, 202416,879.0016,985.0016,418.0016,603.0016,603.00794,343
Dec 5, 202416,662.0016,979.0016,560.0016,869.0016,869.001,069,046
Dec 4, 202417,100.0017,425.0016,253.0016,661.0016,661.001,480,747
Dec 3, 202416,811.0017,499.0016,811.0017,140.0017,140.001,158,002
Dec 2, 202416,660.0017,100.0016,660.0016,897.0016,897.00594,615
Nov 29, 202416,866.0017,100.0016,636.0016,692.0016,692.00777,429
Nov 28, 202417,090.0017,145.0016,700.0016,900.0016,900.00638,438
Nov 27, 202417,527.0017,527.0016,845.0017,025.0017,025.00769,904
Nov 26, 202416,969.0017,598.0016,638.0017,550.0017,550.001,199,602
Nov 25, 202416,556.0017,379.0016,670.0016,970.0016,970.00922,792
Nov 22, 202417,001.0017,128.0016,881.0017,032.0017,032.00688,841
Nov 21, 202416,832.0017,340.0016,668.0017,107.0017,107.00584,902
Nov 20, 202416,589.0017,043.0016,401.0016,899.0016,899.00523,837
Nov 19, 202416,720.0016,904.0016,420.0016,589.0016,589.00660,368
Nov 18, 202416,428.0016,759.0016,272.0016,611.0016,611.00501,146
Nov 15, 202416,151.0016,489.0015,900.0016,449.0016,449.00496,868
Nov 14, 202416,100.0016,305.0015,855.0016,028.0016,028.00435,842
Nov 13, 202416,599.0016,420.0016,100.0016,249.0016,249.00399,224
Nov 12, 202416,569.0016,569.0016,209.0016,304.0016,304.00523,748
Nov 11, 202416,581.0016,720.0016,260.0016,400.0016,400.00721,487
Nov 8, 202416,794.0016,800.0016,276.0016,750.0016,750.00724,385
Nov 7, 202416,679.0016,679.0016,357.0016,592.0016,592.00504,188
Nov 6, 202416,720.0016,831.0016,237.0016,309.0016,309.00796,198
Nov 5, 202416,599.0016,700.0016,432.0016,654.0016,654.00596,896
Nov 4, 202416,558.0016,663.0016,315.0016,433.0016,433.00704,265
Nov 1, 202416,613.0016,784.0016,539.0016,558.0016,558.001,126,655
Oct 31, 202416,899.0016,901.0016,503.0016,565.0016,565.00833,671
Oct 30, 202417,292.0017,456.0016,832.0016,877.0016,877.001,018,353
Oct 29, 202417,356.0017,615.0017,181.0017,327.0017,327.00729,477
Oct 28, 202417,001.0017,400.0017,134.0017,317.0017,317.00853,227
Oct 25, 202416,927.0017,262.0016,727.0017,143.0017,143.00639,418
Oct 24, 202416,893.0017,093.0016,835.0016,875.0016,875.00690,537
Oct 23, 202416,900.0017,045.0016,675.0016,810.0016,810.00857,562
Oct 22, 202416,600.0016,978.0016,603.0016,927.0016,927.00644,088
Oct 21, 202416,800.0016,934.0016,642.0016,729.0016,729.001,073,587
Oct 18, 202416,779.0017,119.0016,715.0016,800.0016,800.00966,865
Oct 17, 202416,361.0016,774.0016,208.0016,722.0016,722.001,431,242
Oct 16, 202416,619.0016,687.0016,364.0016,565.0016,565.001,299,189
Oct 15, 202416,341.0016,670.0016,147.0016,670.0016,670.001,626,132
Oct 14, 202416,547.0016,609.0016,278.0016,422.0016,422.001,217,738
Oct 11, 202416,656.0017,122.0016,594.0016,594.0016,594.001,009,515
Oct 10, 202416,693.0016,721.0016,367.0016,630.0016,630.00666,654
Oct 9, 202416,800.0016,800.0016,432.0016,650.0016,650.001,108,422
Oct 8, 202416,895.0016,910.0016,502.0016,850.0016,850.001,636,725
Oct 7, 202416,729.0017,253.0016,428.0017,129.0017,129.001,293,869
Oct 4, 202416,450.0016,668.0016,400.0016,538.0016,538.001,026,278
Oct 3, 202416,251.0016,408.0016,101.0016,408.0016,408.001,171,868
Oct 2, 2024 796.00 Dividend
Oct 2, 202416,600.0016,727.0016,154.0016,308.0016,308.001,023,707
Oct 1, 202417,206.0017,469.5017,039.0017,311.0017,303.041,098,888
Sep 30, 202417,360.0017,592.0017,082.0017,206.0017,198.091,415,235
Sep 27, 202417,050.0017,236.0016,781.0017,151.0017,143.11712,635
Sep 26, 202416,900.0017,443.0016,671.0017,038.0017,030.171,684,622
Sep 25, 202416,351.0017,506.0016,310.0016,859.0016,851.252,226,473
Sep 23, 202415,800.0016,155.0015,709.0016,023.0016,015.63497,761
Sep 20, 202415,600.0015,914.0015,461.0015,740.0015,732.764,675,384
Sep 19, 202415,680.0016,107.0015,662.0015,771.0015,763.751,790,978
Sep 18, 202415,785.0015,760.0015,504.0015,603.0015,595.83566,230
Sep 17, 202415,770.0015,810.0015,546.0015,699.0015,691.78536,433
Sep 16, 202415,794.0015,661.0015,324.0015,504.0015,496.87513,965
Sep 13, 202415,330.0015,658.0015,364.0015,511.0015,503.87710,642
Sep 12, 202415,332.0015,460.0015,244.0015,384.0015,376.931,017,360
Sep 11, 202415,342.0015,595.0015,110.0015,200.0015,193.01990,972
Sep 10, 202415,600.0015,428.0015,133.0015,229.0015,222.00842,781
Sep 9, 202415,467.0015,574.0015,318.0015,330.0015,322.951,257,338
Sep 6, 202415,325.0015,508.0015,235.0015,375.0015,367.931,179,784
Sep 5, 202415,440.0015,675.0015,228.0015,400.0015,392.921,203,565
Sep 4, 202415,300.0015,400.0015,076.0015,400.0015,392.921,432,188
Sep 3, 202415,789.0015,739.0015,221.0015,300.0015,292.961,454,327
Sep 2, 202416,000.0015,968.0015,538.0015,780.0015,772.74786,047
Aug 30, 202416,350.0016,350.0015,909.0016,000.0015,992.642,405,647
Aug 29, 202416,011.0016,391.0016,062.0016,320.0016,312.501,551,698
Aug 28, 202416,200.0016,399.0016,053.0016,100.0016,092.601,619,121
Aug 27, 202416,540.0016,618.0016,016.0016,250.0016,242.531,578,235
Aug 26, 202416,900.0016,875.0016,469.0016,500.0016,492.41918,606
Aug 23, 202416,624.0016,805.0016,626.0016,792.0016,784.281,251,482
Aug 22, 202416,650.0016,998.0016,565.0016,610.0016,602.36841,017
Aug 21, 202416,525.0016,823.0016,526.0016,632.0016,624.351,917,366
Aug 20, 202416,735.0016,825.0016,385.0016,508.0016,500.412,431,613
Aug 19, 202417,038.0017,235.0016,535.0016,735.0016,727.301,656,369
Aug 16, 202417,603.0017,745.0016,975.0016,980.0016,972.192,188,777
Aug 15, 202418,000.0018,064.0017,476.0017,490.0017,481.962,119,723
Aug 14, 202418,250.0018,431.0018,037.0018,201.0018,192.63595,324
Aug 13, 202418,800.0018,828.0018,000.0018,265.0018,256.60797,730
Aug 12, 202418,500.0018,643.0018,073.0018,630.0018,621.43362,334
Aug 8, 202418,642.0019,022.0018,030.0018,414.0018,405.531,486,643
Aug 7, 202418,748.0018,910.0018,538.5018,825.0018,816.34447,844
Aug 6, 202418,550.0018,821.0018,269.0018,676.0018,667.41476,194
Aug 5, 202418,600.0018,784.0018,202.0018,703.0018,694.40601,311
Aug 2, 202418,900.0019,088.0018,604.0018,763.0018,754.37998,758
Aug 1, 202419,206.0019,850.0019,122.0019,122.0019,113.21457,272
Jul 31, 202419,000.0019,487.0018,849.0019,487.0019,478.04728,451
Jul 30, 202419,400.0019,499.0018,865.0019,000.0018,991.26790,772
Jul 29, 202419,452.0019,804.0019,452.0019,547.0019,538.01612,411
Jul 26, 202419,599.0019,908.0019,350.0019,475.0019,466.04739,697
Jul 25, 202419,299.0019,499.0018,901.0019,396.0019,387.08932,686
Jul 24, 202419,700.0019,623.0019,247.0019,357.0019,348.10892,209
Jul 23, 202419,331.0019,486.0019,034.0019,300.0019,291.13992,427
Jul 22, 202419,410.0019,561.0018,990.0019,539.0019,530.02605,692
Jul 19, 202419,026.0019,145.0018,791.0019,145.0019,136.20644,117
Jul 18, 202419,947.0019,947.0018,959.0019,198.0019,189.171,244,625
Jul 17, 202419,668.0019,668.0019,280.0019,512.0019,503.031,004,346
Jul 16, 202419,971.0020,014.0019,582.0019,668.0019,658.961,017,129
Jul 15, 202419,598.0020,032.0019,327.0020,032.0020,022.791,310,292
Jul 12, 202419,404.0019,658.0019,122.0019,598.0019,588.99683,272
Jul 11, 202419,300.0019,350.0019,029.0019,350.0019,341.10366,444
Jul 10, 202419,200.0019,470.0019,014.0019,300.0019,291.13782,993
Jul 9, 202419,320.0019,338.0018,984.0019,260.0019,251.14808,827
Jul 8, 202419,250.0019,250.0018,918.0019,130.0019,121.20387,399
Jul 5, 202418,995.0019,299.0018,897.0019,090.0019,081.22265,115
Jul 4, 202418,700.0019,056.0018,599.0018,887.0018,878.31218,844
Jul 3, 202417,793.0018,981.0017,719.0018,843.0018,834.34570,802
Jul 2, 202418,146.0018,380.0017,766.0018,168.0018,159.64578,539
Jul 1, 202417,800.0018,138.0017,600.0017,946.0017,937.75472,142
Jun 28, 202417,675.0018,051.0017,645.0017,800.0017,791.81682,390
Jun 27, 202417,180.0017,693.0017,006.0017,666.0017,657.88522,145
Jun 26, 202417,200.0017,645.0017,207.0017,207.0017,199.09455,006
Jun 25, 202417,800.0017,806.0017,181.0017,308.0017,300.04597,045
Jun 24, 202417,500.0017,730.0017,374.0017,604.0017,595.90482,581
Jun 21, 202417,800.0017,787.0017,361.0017,578.0017,569.921,708,805
Jun 20, 202417,779.0018,001.0017,606.5017,899.0017,890.772,145,164
Jun 19, 202417,569.0017,892.0017,487.0017,713.0017,704.86532,706
Jun 18, 202417,399.0017,736.0017,200.0017,311.0017,303.04680,167
Jun 14, 202417,380.0017,279.0016,860.0017,100.0017,092.14447,700
Jun 13, 202417,190.0017,205.0016,931.0017,050.0017,042.16551,067
Jun 12, 202416,920.0017,380.0016,954.0017,190.0017,182.10446,305
Jun 11, 202417,413.0017,419.0016,920.0017,010.0017,002.18595,059
Jun 10, 202417,557.0017,558.0017,114.0017,260.0017,252.06381,871
Jun 7, 202417,608.0017,765.0017,358.0017,558.0017,549.93492,359
Jun 6, 202417,512.0017,829.0017,501.0017,530.0017,521.94512,881
Jun 5, 202417,300.0017,838.0017,380.0017,512.0017,503.95821,659
Jun 4, 202418,000.0017,900.0017,200.0017,395.0017,387.00689,603
Jun 3, 202418,457.0018,466.0017,800.0017,800.0017,791.81480,811
May 31, 202417,923.0018,262.0017,857.0018,143.0018,134.66682,563
May 30, 202418,350.0018,346.0017,813.0018,010.0018,001.72414,879
May 28, 202418,635.0018,653.0018,239.0018,406.0018,397.54346,605
May 27, 202418,612.0018,741.0018,525.0018,565.0018,556.46227,524
May 24, 202418,481.0018,746.0018,300.0018,611.0018,602.44334,035
May 23, 202418,662.0018,914.0018,377.0018,402.0018,393.54463,949
May 22, 202419,000.0019,110.0018,600.0018,609.0018,600.44550,742
May 21, 202418,462.0019,015.0018,462.0018,940.0018,931.29587,629
May 20, 202418,350.0018,741.0018,357.0018,670.0018,661.41525,068
May 17, 202418,419.0018,471.0017,965.0018,347.0018,338.56444,869
May 16, 202418,493.0018,634.0018,405.0018,475.0018,466.50528,189
May 15, 202418,500.0018,841.0018,419.0018,495.0018,486.49500,728
May 14, 202418,300.0018,746.0018,102.0018,500.0018,491.49682,991
May 13, 202418,151.0018,435.0017,981.0018,398.0018,389.54408,208
May 10, 202417,900.0018,412.0017,709.0018,150.0018,141.65685,782
May 9, 202417,900.0017,900.0017,590.0017,877.0017,868.78441,899
May 8, 2024 1,010.00 Dividend
May 8, 202417,900.0017,974.0017,418.0017,817.0017,808.81768,247
May 7, 202419,026.0019,399.0018,976.0019,287.0019,268.04646,605
May 6, 202419,000.0019,200.0018,807.0019,025.0019,006.29827,601
May 3, 202418,600.0018,995.0018,510.0018,844.0018,825.47814,460
May 2, 202418,050.0018,882.0018,124.0018,525.0018,506.79892,764
Apr 30, 202418,066.0018,209.0017,969.0018,101.0018,083.20570,443
Apr 29, 202417,840.0018,179.0017,716.0018,066.0018,048.24548,754
Apr 26, 202417,655.0017,790.0017,488.0017,764.0017,746.53241,452
Apr 25, 202418,298.0018,298.0017,308.0017,389.0017,371.90558,278
Apr 24, 202417,850.0018,149.0017,804.0017,987.0017,969.31660,946
Apr 23, 202419,000.0018,784.0017,699.0017,792.0017,774.50487,647
Apr 22, 202418,700.0018,744.0018,074.0018,412.0018,393.89437,912
Apr 19, 202419,049.0019,049.0018,340.0018,688.0018,669.62449,537
Apr 18, 202418,424.0018,927.0018,301.0018,804.0018,785.51792,936
Apr 17, 202418,349.0018,655.0017,916.0018,564.0018,545.75735,162
Apr 16, 202418,508.0018,419.0017,900.0018,070.0018,052.23726,608
Apr 15, 202419,000.0019,000.0018,219.0018,508.0018,489.80339,992
Apr 12, 202418,849.0018,862.0018,170.0018,513.0018,494.80856,389
Apr 11, 202418,999.0019,102.0018,416.0018,550.0018,531.76603,173
Apr 10, 202418,200.0019,015.0018,081.0018,934.0018,915.38897,561
Apr 9, 202417,150.0017,998.0017,231.0017,850.0017,832.45676,923
Apr 8, 202417,400.0017,436.0017,037.0017,231.0017,214.06501,050
Apr 5, 202417,001.0017,385.0016,931.0017,191.0017,174.10494,151
Apr 4, 202417,411.0017,531.0017,150.0017,486.0017,468.81423,572

Related Tickers

TGA.JO Thungela Resources Limited
9,737.00
-1.35%
 
TGA.L Thungela Resources Limited
390.00
-2.26%
 
NRP Natural Resource Partners L.P.
99.50
-4.88%
 
WHC.AX Whitehaven Coal Limited
4.6200
-4.94%
 
ARLP Alliance Resource Partners, L.P.
26.66
-1.41%
 
CNR Core Natural Resources, Inc.
67.70
-9.05%
 
BTU Peabody Energy Corporation
11.95
-10.08%