^JN0U.JO - Top 40 USD Net TRI Index

Johannesburg - Johannesburg Delayed Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24-May-20193,602.833,638.223,599.333,622.613,622.61-
23-May-20193,667.033,668.513,559.323,585.493,585.49-
22-May-20193,698.623,717.353,674.923,678.953,678.95-
21-May-20193,693.793,719.463,674.733,698.723,698.72-
20-May-20193,741.523,746.663,688.973,708.573,708.57-
17-May-20193,783.223,794.893,723.863,737.833,737.83-
16-May-20193,768.683,824.723,768.463,804.903,804.90-
15-May-20193,778.903,813.553,704.473,773.033,773.03-
14-May-20193,777.443,820.443,775.033,783.903,783.90-
13-May-20193,804.433,838.593,754.223,769.853,769.85-
10-May-20193,784.213,870.613,783.683,823.363,823.36-
09-May-20193,881.423,881.423,743.703,743.703,743.70-
07-May-20193,891.753,913.153,844.813,845.843,845.84-
06-May-20193,938.083,939.333,834.503,878.663,878.66-
03-May-20193,871.813,971.943,867.783,965.373,965.37-
02-May-20193,883.303,912.773,869.353,880.303,880.30-
30-Apr-20193,920.643,961.183,911.043,919.533,919.53-
29-Apr-20193,939.173,956.473,918.553,937.683,937.68-
26-Apr-20193,921.433,959.623,890.803,951.523,951.52-
25-Apr-20193,927.413,929.853,877.913,908.353,908.35-
24-Apr-20193,983.763,986.733,915.733,939.333,939.33-
23-Apr-20194,010.684,023.373,972.473,991.953,991.95-
18-Apr-20194,031.364,052.203,987.684,042.494,042.49-
17-Apr-20194,047.084,058.934,012.464,044.044,044.04-
16-Apr-20193,981.784,026.603,981.314,015.364,015.36-
15-Apr-20194,016.494,026.253,976.233,984.443,984.44-
12-Apr-20193,964.394,036.343,954.654,021.444,021.44-
11-Apr-20194,031.434,038.693,965.953,992.453,992.45-
10-Apr-20193,949.564,027.283,949.564,027.284,027.28-
09-Apr-20193,951.113,977.313,936.673,950.343,950.34-
08-Apr-20193,922.013,947.973,910.833,935.783,935.78-
05-Apr-20193,928.013,962.953,926.703,938.373,938.37-
04-Apr-20193,917.773,923.753,891.313,919.203,919.20-
03-Apr-20193,872.863,933.063,869.843,921.263,921.26-
02-Apr-20193,849.283,882.653,820.503,849.613,849.61-
01-Apr-20193,775.813,875.373,775.813,864.513,864.51-
29-Mar-20193,679.213,749.853,679.213,747.343,747.34-
28-Mar-20193,671.223,690.843,637.743,668.523,668.52-
27-Mar-20193,669.563,709.863,648.043,667.773,667.77-
26-Mar-20193,692.093,699.443,650.143,678.213,678.21-
25-Mar-20193,699.463,699.463,644.643,689.373,689.37-
22-Mar-20193,763.993,788.643,675.233,696.073,696.07-
20-Mar-20193,746.243,750.503,715.013,726.173,726.17-
19-Mar-20193,753.433,803.123,742.203,758.103,758.10-
18-Mar-20193,699.413,765.743,699.413,752.793,752.79-
15-Mar-20193,672.563,728.683,672.133,707.553,707.55-
14-Mar-20193,686.073,712.343,665.313,669.443,669.44-
13-Mar-20193,703.033,728.813,690.003,699.023,699.02-
12-Mar-20193,718.113,746.543,686.093,709.643,709.64-
11-Mar-20193,668.993,711.373,663.203,695.673,695.67-
08-Mar-20193,677.653,677.653,636.123,663.093,663.09-
07-Mar-20193,772.083,778.323,681.573,681.573,681.57-
06-Mar-20193,753.553,801.743,750.083,775.363,775.36-
05-Mar-20193,777.023,804.683,760.913,760.913,760.91-
04-Mar-20193,785.483,821.283,763.953,763.953,763.95-
01-Mar-20193,785.683,823.623,771.983,771.983,771.98-
28-Feb-20193,849.363,849.363,797.233,797.233,797.23-
27-Feb-20193,878.673,921.083,848.323,848.323,848.32-
26-Feb-20193,851.663,880.263,828.813,867.523,867.52-
25-Feb-20193,838.403,883.053,835.023,860.243,860.24-
22-Feb-20193,788.313,833.303,783.933,823.553,823.55-
21-Feb-20193,787.763,835.983,775.303,778.393,778.39-
20-Feb-20193,741.203,797.483,718.033,797.483,797.48-
19-Feb-20193,723.943,737.323,693.583,724.683,724.68-
18-Feb-20193,703.673,739.933,701.813,724.543,724.54-
15-Feb-20193,680.053,704.353,634.783,681.953,681.95-
14-Feb-20193,721.443,730.583,646.913,646.913,646.91-
13-Feb-20193,745.983,763.903,689.823,720.643,720.64-
12-Feb-20193,689.193,743.643,688.693,726.923,726.92-
11-Feb-20193,722.693,757.583,683.553,683.553,683.55-
08-Feb-20193,746.643,758.123,704.613,704.613,704.61-
07-Feb-20193,833.623,836.883,739.223,756.623,756.62-
06-Feb-20193,844.113,877.573,838.293,848.433,848.43-
05-Feb-20193,783.603,853.123,783.153,850.623,850.62-
04-Feb-20193,834.183,865.203,784.583,789.963,789.96-
01-Feb-20193,875.573,891.133,837.013,847.993,847.99-
31-Jan-20193,854.943,917.433,854.943,884.683,884.68-
30-Jan-20193,807.103,822.623,773.723,797.803,797.80-
29-Jan-20193,748.303,820.543,739.353,804.893,804.89-
28-Jan-20193,780.063,793.443,734.503,734.503,734.50-
25-Jan-20193,729.323,786.443,727.273,786.443,786.44-
24-Jan-20193,718.823,724.203,675.293,724.203,724.20-
23-Jan-20193,703.873,711.743,674.313,709.413,709.41-
22-Jan-20193,718.873,720.473,673.303,706.323,706.32-
21-Jan-20193,699.063,734.083,698.903,734.083,734.08-
18-Jan-20193,708.453,746.753,695.863,715.343,715.34-
17-Jan-20193,733.863,735.843,669.843,687.763,687.76-
16-Jan-20193,713.363,741.803,706.893,733.803,733.80-
15-Jan-20193,697.883,725.253,663.583,698.853,698.85-
14-Jan-20193,669.013,691.843,612.223,691.843,691.84-
11-Jan-20193,663.203,727.083,661.423,685.943,685.94-
10-Jan-20193,660.743,665.683,612.053,665.683,665.68-
09-Jan-20193,564.923,642.633,564.923,638.383,638.38-
08-Jan-20193,539.033,577.633,524.533,547.193,547.19-
07-Jan-20193,558.903,643.473,542.303,556.103,556.10-
04-Jan-20193,431.913,546.143,422.373,546.143,546.14-
03-Jan-20193,348.753,412.173,333.803,412.173,412.17-
02-Jan-20193,507.953,508.473,346.383,378.233,378.23-
31-Dec-20183,474.213,502.483,467.503,491.703,491.70-
28-Dec-20183,396.433,495.023,386.713,477.473,477.47-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...