Exxaro Resources Limited EXX
JSE · South Africa · Energy Minerals
ZAc 16,700.00-398.00 (-2.33%)
Market open· · ZAc · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · ZAc · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ZAc 16,713.00 | -2.25% | ZAc 17,100.00 | ZAc 17,100.00 | ZAc 16,683.00 | 889.18K |
| 2026-09-30 | ZAc 17,098.00 | -4.03% | ZAc 17,300.00 | ZAc 17,400.00 | ZAc 16,878.00 | 955.18K |
| 2026-09-29 | ZAc 17,816.00 | +0.47% | ZAc 17,750.00 | ZAc 17,970.00 | ZAc 17,695.00 | 758.84K |
| 2026-09-28 | ZAc 17,733.00 | +0.44% | ZAc 17,600.00 | ZAc 17,871.00 | ZAc 17,534.00 | 542.84K |
| 2026-09-25 | ZAc 17,655.00 | -0.42% | ZAc 17,958.00 | ZAc 17,949.00 | ZAc 17,584.00 | 1.25M |
| 2026-09-23 | ZAc 17,729.00 | -1.49% | ZAc 17,920.00 | ZAc 17,931.00 | ZAc 17,581.00 | 893.28K |
| 2026-09-22 | ZAc 17,998.00 | -2.28% | ZAc 18,440.00 | ZAc 18,559.00 | ZAc 17,972.00 | 845.06K |
| 2026-09-21 | ZAc 18,417.00 | +0.05% | ZAc 18,600.00 | ZAc 18,569.00 | ZAc 18,183.00 | 650.72K |
| 2026-09-18 | ZAc 18,408.00 | -2.60% | ZAc 19,100.00 | ZAc 19,101.00 | ZAc 18,408.00 | 2.91M |
| 2026-09-17 | ZAc 18,900.00 | -7.24% | ZAc 20,080.00 | ZAc 20,210.00 | ZAc 18,900.00 | 1.98M |
| 2026-09-16 | ZAc 20,375.00 | -0.71% | ZAc 20,520.00 | ZAc 20,564.00 | ZAc 20,216.00 | 675.84K |
| 2026-09-15 | ZAc 20,520.00 | +0.34% | ZAc 20,799.00 | ZAc 20,651.00 | ZAc 20,311.00 | 732.62K |
| 2026-09-14 | ZAc 20,450.00 | -1.25% | ZAc 21,000.00 | ZAc 21,206.00 | ZAc 20,380.00 | 777.51K |
| 2026-09-11 | ZAc 20,709.00 | +0.62% | ZAc 20,636.00 | ZAc 20,952.00 | ZAc 20,410.00 | 586.05K |
| 2026-09-10 | ZAc 20,581.00 | +1.11% | ZAc 20,475.00 | ZAc 20,862.50 | ZAc 20,205.00 | 946.51K |
| 2026-09-09 | ZAc 20,355.00 | -1.83% | ZAc 21,000.00 | ZAc 20,997.00 | ZAc 20,201.00 | 962.28K |
| 2026-09-08 | ZAc 20,735.00 | +4.11% | ZAc 19,920.00 | ZAc 20,900.00 | ZAc 19,792.00 | 626.67K |
| 2026-09-07 | ZAc 19,917.00 | +1.38% | ZAc 19,665.00 | ZAc 20,200.00 | ZAc 19,641.00 | 745.90K |
| 2026-09-04 | ZAc 19,646.00 | +1.84% | ZAc 19,502.00 | ZAc 19,838.00 | ZAc 19,342.00 | 790.43K |
| 2026-09-03 | ZAc 19,291.00 | +1.50% | ZAc 19,177.00 | ZAc 19,412.00 | ZAc 18,967.00 | 1.15M |
| 2026-09-02 | ZAc 19,005.00 | -0.50% | ZAc 18,830.00 | ZAc 19,377.00 | ZAc 18,944.00 | 781.18K |
| 2026-09-01 | ZAc 19,100.00 | +1.19% | ZAc 18,822.00 | ZAc 19,450.00 | ZAc 18,840.00 | 1.22M |
| 2026-08-31 | ZAc 18,875.00 | +0.94% | ZAc 18,764.00 | ZAc 18,961.00 | ZAc 18,611.00 | 1.08M |
| 2026-08-28 | ZAc 18,700.00 | +1.62% | ZAc 18,717.00 | ZAc 18,921.00 | ZAc 18,645.00 | 983.51K |
| 2026-08-27 | ZAc 18,401.00 | -0.82% | ZAc 18,600.00 | ZAc 18,600.00 | ZAc 18,204.00 | 382.29K |
| 2026-08-26 | ZAc 18,553.00 | +0.74% | ZAc 18,416.00 | ZAc 18,697.00 | ZAc 18,329.00 | 1.38M |
| 2026-08-25 | ZAc 18,416.00 | -1.03% | ZAc 18,600.00 | ZAc 18,600.00 | ZAc 18,072.00 | 1.03M |
| 2026-08-24 | ZAc 18,608.00 | +0.40% | ZAc 18,571.00 | ZAc 18,911.00 | ZAc 18,571.00 | 507.18K |
| 2026-08-21 | ZAc 18,533.00 | +0.72% | ZAc 18,311.00 | ZAc 19,004.00 | ZAc 18,469.00 | 901.08K |
| 2026-08-20 | ZAc 18,400.00 | -3.16% | ZAc 19,100.00 | ZAc 19,110.00 | ZAc 18,325.00 | 836.29K |
| 2026-08-19 | ZAc 19,001.00 | +1.32% | ZAc 19,110.00 | ZAc 19,051.00 | ZAc 18,640.00 | 312.09K |
| 2026-08-18 | ZAc 18,753.00 | +0.57% | ZAc 18,800.00 | ZAc 18,937.00 | ZAc 18,517.00 | 479.50K |
| 2026-08-17 | ZAc 18,646.00 | +0.62% | ZAc 18,099.00 | ZAc 18,970.00 | ZAc 18,399.00 | 468.22K |
| 2026-08-14 | ZAc 18,532.00 | -3.02% | ZAc 18,995.00 | ZAc 18,803.00 | ZAc 17,504.00 | 1.57M |
| 2026-08-13 | ZAc 19,110.00 | -2.17% | ZAc 19,735.00 | ZAc 19,559.00 | ZAc 18,920.00 | 831.50K |
| 2026-08-12 | ZAc 19,533.00 | -2.75% | ZAc 19,700.00 | ZAc 20,100.00 | ZAc 19,517.50 | 456.11K |
| 2026-08-11 | ZAc 20,086.00 | +0.68% | ZAc 20,470.00 | ZAc 20,687.00 | ZAc 19,859.00 | 1.03M |
| 2026-08-07 | ZAc 19,950.00 | +0.32% | ZAc 19,944.00 | ZAc 20,240.00 | ZAc 19,870.00 | 819.36K |
| 2026-08-06 | ZAc 19,887.00 | +0.02% | ZAc 19,800.00 | ZAc 20,141.00 | ZAc 19,800.00 | 417.98K |
| 2026-08-05 | ZAc 19,883.00 | -1.01% | ZAc 20,000.00 | ZAc 20,352.00 | ZAc 19,776.00 | 661.69K |
| 2026-08-04 | ZAc 20,086.00 | -0.17% | ZAc 20,750.00 | ZAc 20,313.00 | ZAc 20,036.00 | 366.79K |
| 2026-08-03 | ZAc 20,121.00 | -1.24% | ZAc 20,350.00 | ZAc 20,485.00 | ZAc 20,096.00 | 825.06K |
| 2026-07-31 | ZAc 20,374.00 | +0.71% | ZAc 20,359.00 | ZAc 20,697.00 | ZAc 20,301.00 | 696.30K |
| 2026-07-30 | ZAc 20,231.00 | -0.48% | ZAc 20,000.00 | ZAc 20,296.00 | ZAc 19,889.00 | 463.59K |
| 2026-07-29 | ZAc 20,328.00 | +4.54% | ZAc 19,300.00 | ZAc 20,525.00 | ZAc 19,569.00 | 761.22K |
| 2026-07-28 | ZAc 19,445.00 | -2.61% | ZAc 19,600.00 | ZAc 20,006.00 | ZAc 19,271.00 | 877.78K |
| 2026-07-27 | ZAc 19,966.00 | -2.04% | ZAc 20,359.00 | ZAc 20,371.00 | ZAc 19,500.00 | 652.09K |
| 2026-07-24 | ZAc 20,382.00 | -1.15% | ZAc 20,748.00 | ZAc 20,749.00 | ZAc 20,243.00 | 501.65K |
| 2026-07-23 | ZAc 20,620.00 | +2.62% | ZAc 20,085.00 | ZAc 20,754.00 | ZAc 20,074.00 | 881.92K |
| 2026-07-22 | ZAc 20,093.00 | -0.15% | ZAc 20,329.00 | ZAc 20,329.00 | ZAc 19,770.00 | 800.12K |
| 2026-07-21 | ZAc 20,123.00 | +0.94% | ZAc 20,000.00 | ZAc 20,530.00 | ZAc 20,000.00 | 799.16K |
| 2026-07-20 | ZAc 19,936.00 | -0.79% | ZAc 20,314.00 | ZAc 20,342.00 | ZAc 19,936.00 | 578.12K |
| 2026-07-17 | ZAc 20,095.00 | +0.56% | ZAc 20,100.00 | ZAc 20,367.00 | ZAc 19,686.00 | 684.82K |
| 2026-07-16 | ZAc 19,984.00 | -0.08% | ZAc 20,160.00 | ZAc 20,065.00 | ZAc 19,822.00 | 653.43K |
| 2026-07-15 | ZAc 20,000.00 | +0.74% | ZAc 20,160.00 | ZAc 20,149.00 | ZAc 19,780.00 | 715.89K |
| 2026-07-14 | ZAc 19,854.00 | +2.00% | ZAc 19,550.00 | ZAc 20,070.00 | ZAc 19,503.00 | 618.66K |
| 2026-07-13 | ZAc 19,465.00 | +0.34% | ZAc 19,600.00 | ZAc 19,733.00 | ZAc 19,174.00 | 475.98K |
| 2026-07-10 | ZAc 19,400.00 | +2.11% | ZAc 19,200.00 | ZAc 19,400.00 | ZAc 18,918.00 | 437.57K |
| 2026-07-09 | ZAc 19,000.00 | -2.19% | ZAc 19,600.00 | ZAc 19,473.00 | ZAc 18,777.00 | 684.56K |
| 2026-07-08 | ZAc 19,426.00 | -1.66% | ZAc 19,741.00 | ZAc 19,928.00 | ZAc 19,402.00 | 582.71K |
| 2026-07-07 | ZAc 19,753.00 | -1.01% | ZAc 19,955.00 | ZAc 20,093.00 | ZAc 19,753.00 | 736.66K |
| 2026-07-06 | ZAc 19,955.00 | -0.67% | ZAc 20,035.00 | ZAc 20,277.00 | ZAc 19,419.00 | 487.99K |
| 2026-07-03 | ZAc 20,089.00 | +1.05% | ZAc 19,880.00 | ZAc 20,089.00 | ZAc 19,654.00 | 239.44K |
| 2026-07-02 | ZAc 19,880.00 | -1.92% | ZAc 20,427.00 | ZAc 20,491.00 | ZAc 19,800.00 | 488.08K |
| 2026-07-01 | ZAc 20,270.00 | -0.14% | ZAc 20,427.00 | ZAc 20,456.00 | ZAc 19,905.00 | 655.74K |
| 2026-06-30 | ZAc 20,298.00 | -0.63% | ZAc 20,330.00 | ZAc 20,457.00 | ZAc 20,146.00 | 710.46K |
| 2026-06-29 | ZAc 20,426.00 | +0.66% | ZAc 20,800.00 | ZAc 20,629.00 | ZAc 20,199.00 | 815.66K |
| 2026-06-26 | ZAc 20,292.00 | +0.68% | ZAc 20,200.00 | ZAc 20,410.00 | ZAc 20,083.00 | 819.37K |
| 2026-06-25 | ZAc 20,155.00 | +0.43% | ZAc 20,600.00 | ZAc 20,453.00 | ZAc 19,722.00 | 875.64K |
| 2026-06-24 | ZAc 20,068.00 | -2.35% | ZAc 20,523.00 | ZAc 20,564.00 | ZAc 20,042.00 | 677.81K |
| 2026-06-23 | ZAc 20,551.00 | -1.59% | ZAc 22,049.00 | ZAc 22,040.00 | ZAc 20,180.00 | 978.35K |
| 2026-06-22 | ZAc 20,882.00 | -4.50% | ZAc 21,865.00 | ZAc 22,001.00 | ZAc 20,824.00 | 994.85K |
| 2026-06-19 | ZAc 21,865.00 | +2.20% | ZAc 20,900.00 | ZAc 22,330.00 | ZAc 21,303.00 | 2.01M |
| 2026-06-18 | ZAc 21,394.00 | -0.51% | ZAc 21,252.00 | ZAc 21,460.00 | ZAc 20,820.00 | 897.04K |
| 2026-06-17 | ZAc 21,503.00 | +1.01% | ZAc 21,221.00 | ZAc 21,503.00 | ZAc 20,870.00 | 507.88K |
| 2026-06-15 | ZAc 21,288.00 | -1.32% | ZAc 21,228.00 | ZAc 21,658.00 | ZAc 21,121.00 | 680.97K |
| 2026-06-12 | ZAc 21,572.00 | +1.50% | ZAc 21,000.00 | ZAc 21,731.00 | ZAc 21,000.00 | 562.82K |
| 2026-06-11 | ZAc 21,253.00 | +0.24% | ZAc 21,600.00 | ZAc 21,460.00 | ZAc 20,881.00 | 507.34K |
| 2026-06-10 | ZAc 21,203.00 | -1.84% | ZAc 21,487.00 | ZAc 21,495.00 | ZAc 21,082.00 | 820.15K |
| 2026-06-09 | ZAc 21,600.00 | -1.82% | ZAc 22,399.00 | ZAc 22,213.00 | ZAc 21,500.00 | 939.50K |
| 2026-06-08 | ZAc 22,000.00 | -1.20% | ZAc 22,232.00 | ZAc 22,203.00 | ZAc 21,828.00 | 508.15K |
| 2026-06-05 | ZAc 22,268.00 | -2.12% | ZAc 22,755.00 | ZAc 22,719.00 | ZAc 22,207.00 | 598.84K |
| 2026-06-04 | ZAc 22,750.00 | +0.71% | ZAc 21,610.00 | ZAc 23,053.00 | ZAc 20,775.00 | 1.01M |
| 2026-06-03 | ZAc 22,590.00 | +0.14% | ZAc 22,211.00 | ZAc 22,868.00 | ZAc 22,226.00 | 906.21K |
| 2026-06-02 | ZAc 22,558.00 | +2.89% | ZAc 21,940.00 | ZAc 22,720.00 | ZAc 21,899.00 | 836.20K |
| 2026-06-01 | ZAc 21,924.00 | +2.01% | ZAc 21,200.00 | ZAc 21,924.00 | ZAc 21,180.00 | 381.11K |
| 2026-05-29 | ZAc 21,493.00 | +0.75% | ZAc 21,340.00 | ZAc 21,493.00 | ZAc 21,164.00 | 597.95K |
| 2026-05-28 | ZAc 21,332.00 | -0.28% | ZAc 21,241.00 | ZAc 21,548.00 | ZAc 21,035.00 | 349.11K |
| 2026-05-27 | ZAc 21,391.00 | +0.83% | ZAc 21,419.00 | ZAc 21,391.00 | ZAc 21,039.00 | 430.12K |
| 2026-05-26 | ZAc 21,214.00 | +1.80% | ZAc 20,900.00 | ZAc 21,214.00 | ZAc 20,842.00 | 432.13K |