Zeder Investments Ltd. (JSE:ZED)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 125.00
+5.00 (4.17%)
Aug 1, 2025, 9:21 AM SAST
Avangrid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 122.00 | 129.00 | 119.00 | 121.00 | 120.00 | -6.20% | 2,479,239 |
| Jul 30, 2025 | 122.00 | 129.00 | 122.00 | 129.00 | 129.00 | -0.77% | 283,570 |
| Jul 29, 2025 | 117.00 | 130.00 | 116.00 | 130.00 | 130.00 | 10.17% | 164,319 |
| Jul 28, 2025 | 124.00 | 124.00 | 116.00 | 118.00 | 118.00 | -5.60% | 25,202 |
| Jul 25, 2025 | 124.00 | 128.00 | 116.00 | 125.00 | 125.00 | 0.81% | 277,427 |
| Jul 24, 2025 | 124.00 | 128.00 | 124.00 | 124.00 | 124.00 | -1.59% | 324,462 |
| Jul 23, 2025 | 128.00 | 130.00 | 124.00 | 126.00 | 126.00 | 1.61% | 242,644 |
| Jul 22, 2025 | 124.00 | 129.00 | 124.00 | 124.00 | 124.00 | -0.80% | 86,953 |
| Jul 21, 2025 | 124.00 | 129.00 | 124.00 | 125.00 | 125.00 | - | 130,844 |
| Jul 18, 2025 | 125.00 | 125.00 | 124.00 | 125.00 | 125.00 | 0.81% | 99,928 |
| Jul 17, 2025 | 129.00 | 129.00 | 124.00 | 124.00 | 124.00 | -1.59% | 43,932 |
| Jul 16, 2025 | 125.00 | 128.00 | 124.00 | 126.00 | 126.00 | 1.61% | 128,189 |
| Jul 15, 2025 | 124.00 | 132.00 | 124.00 | 124.00 | 124.00 | -1.59% | 425,715 |
| Jul 14, 2025 | 125.00 | 130.00 | 124.00 | 126.00 | 126.00 | 1.61% | 123,676 |
| Jul 11, 2025 | 125.00 | 125.00 | 124.00 | 124.00 | 124.00 | -0.80% | 84,275 |
| Jul 10, 2025 | 126.00 | 126.00 | 125.00 | 125.00 | 125.00 | -1.57% | 23,041 |
| Jul 9, 2025 | 125.00 | 135.00 | 124.00 | 127.00 | 127.00 | - | 1,396,423 |
| Jul 8, 2025 | 127.00 | 127.00 | 124.00 | 127.00 | 127.00 | -0.78% | 201,323 |
| Jul 7, 2025 | 132.00 | 132.00 | 126.00 | 128.00 | 128.00 | -4.48% | 58,568 |
| Jul 4, 2025 | 125.00 | 134.00 | 124.00 | 134.00 | 134.00 | -0.74% | 80,660 |
| Jul 3, 2025 | 124.00 | 138.00 | 124.00 | 135.00 | 135.00 | 6.30% | 1,574,673 |
| Jul 2, 2025 | 134.00 | 134.00 | 127.00 | 127.00 | 127.00 | -3.79% | 12,481 |
| Jul 1, 2025 | 124.00 | 135.00 | 124.00 | 132.00 | 132.00 | 8.20% | 590,863 |
| Jun 30, 2025 | 121.00 | 129.00 | 121.00 | 122.00 | 122.00 | -0.81% | 630,490 |
| Jun 27, 2025 | 118.00 | 124.00 | 117.00 | 123.00 | 123.00 | 1.65% | 2,250,121 |
| Jun 26, 2025 | 122.00 | 124.00 | 120.00 | 121.00 | 121.00 | - | 193,431 |
| Jun 25, 2025 | 118.00 | 124.00 | 118.00 | 121.00 | 121.00 | -1.63% | 785,427 |
| Jun 24, 2025 | 121.00 | 125.00 | 121.00 | 123.00 | 123.00 | 0.82% | 415,593 |
| Jun 23, 2025 | 117.00 | 122.00 | 116.00 | 122.00 | 122.00 | - | 516,994 |
| Jun 20, 2025 | 125.00 | 125.00 | 115.00 | 122.00 | 122.00 | -1.61% | 30,693 |
| Jun 19, 2025 | 123.00 | 125.00 | 115.00 | 124.00 | 124.00 | 5.98% | 1,143,168 |
| Jun 18, 2025 | 116.00 | 125.00 | 112.00 | 117.00 | 117.00 | 2.63% | 1,049,910 |
| Jun 17, 2025 | 119.00 | 125.00 | 101.00 | 114.00 | 114.00 | -7.32% | 340,672 |
| Jun 13, 2025 | 120.00 | 124.00 | 119.00 | 123.00 | 123.00 | 3.36% | 193,829 |
| Jun 12, 2025 | 127.00 | 127.00 | 119.00 | 119.00 | 119.00 | -4.80% | 280,570 |
| Jun 11, 2025 | 120.00 | 127.00 | 120.00 | 125.00 | 125.00 | 5.04% | 189,941 |
| Jun 10, 2025 | 123.00 | 127.00 | 119.00 | 119.00 | 119.00 | - | 2,115,168 |
| Jun 9, 2025 | 128.00 | 128.00 | 119.00 | 119.00 | 119.00 | -4.03% | 7,086,734 |
| Jun 6, 2025 | 122.00 | 126.00 | 122.00 | 124.00 | 124.00 | 1.64% | 694,111 |
| Jun 5, 2025 | 128.00 | 128.00 | 117.00 | 122.00 | 122.00 | 0.83% | 56,205 |
| Jun 4, 2025 | 123.00 | 125.00 | 115.00 | 121.00 | 121.00 | -3.20% | 164,244 |
| Jun 3, 2025 | 124.00 | 125.00 | 120.00 | 125.00 | 125.00 | 1.63% | 52,503 |
| Jun 2, 2025 | 129.00 | 129.00 | 121.00 | 123.00 | 123.00 | -4.65% | 143,766 |
| May 30, 2025 | 127.00 | 129.00 | 125.00 | 129.00 | 129.00 | 0.78% | 144,054 |
| May 29, 2025 | 127.00 | 130.00 | 115.00 | 128.00 | 128.00 | 1.59% | 218,339 |
| May 28, 2025 | 120.00 | 126.00 | 120.00 | 126.00 | 126.00 | 6.78% | 17,356,796 |
| May 27, 2025 | 123.00 | 123.00 | 118.00 | 118.00 | 118.00 | -2.48% | 135,414 |
| May 26, 2025 | 125.00 | 125.00 | 116.00 | 121.00 | 121.00 | - | 161,269 |
| May 23, 2025 | 129.00 | 130.00 | 121.00 | 121.00 | 121.00 | -4.72% | 230,807 |
| May 22, 2025 | 125.00 | 127.00 | 100.00 | 127.00 | 127.00 | 1.60% | 516,075 |