FirstRand Bank ETN on ADOBEC - November 2030 (JSE:ADETNC)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 469.00
0.00 (0.00%)
Last updated: Apr 13, 2026, 4:33 PM SAST
JSE:ADETNC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 465.00 | 476.00 | 453.00 | 469.00 | 469.00 | 3.30% | 285 |
| Apr 10, 2026 | 471.00 | 471.00 | 461.00 | 454.00 | 454.00 | -2.37% | 1,569 |
| Apr 9, 2026 | 481.00 | 491.00 | 479.00 | 465.00 | 465.00 | -5.30% | 264 |
| Apr 8, 2026 | 490.00 | 490.00 | 490.00 | 491.00 | 491.00 | -1.80% | 1,000 |
| Apr 7, 2026 | 516.00 | 516.00 | 500.00 | 500.00 | 500.00 | -0.99% | 896 |
| Apr 2, 2026 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 1.20% | - |
| Apr 1, 2026 | 501.00 | 511.00 | 500.00 | 499.00 | 499.00 | -1.77% | 44 |
| Mar 31, 2026 | 519.00 | 520.00 | 505.00 | 508.00 | 508.00 | -0.20% | 75 |
| Mar 30, 2026 | 504.00 | 513.00 | 488.00 | 509.00 | 509.00 | 2.00% | 347 |
| Mar 27, 2026 | 512.00 | 512.00 | 495.00 | 499.00 | 499.00 | -2.35% | 11 |
| Mar 26, 2026 | 511.00 | 511.00 | 511.00 | 511.00 | 511.00 | 3.65% | - |
| Mar 25, 2026 | 511.00 | 511.00 | 510.00 | 493.00 | 493.00 | -1.99% | 16 |
| Mar 24, 2026 | 523.00 | 523.00 | 508.00 | 503.00 | 503.00 | -2.14% | 1,205 |
| Mar 23, 2026 | 530.00 | 530.00 | 514.00 | 514.00 | 514.00 | -1.34% | 138 |
| Mar 20, 2026 | 520.00 | 520.00 | 501.00 | 521.00 | 521.00 | 1.56% | 37 |
| Mar 19, 2026 | 523.00 | 523.00 | 510.00 | 513.00 | 513.00 | -1.16% | 114 |
| Mar 18, 2026 | 517.00 | 531.00 | 517.00 | 519.00 | 519.00 | -1.14% | 29 |
| Mar 17, 2026 | 513.00 | 530.00 | 513.00 | 525.00 | 525.00 | 2.34% | 132,906 |
| Mar 16, 2026 | 516.00 | 521.00 | 514.00 | 513.00 | 513.00 | -2.47% | 50,015 |
| Mar 13, 2026 | 522.00 | 526.00 | 515.00 | 526.00 | 526.00 | -7.39% | 109,624 |
| Mar 12, 2026 | 562.00 | 562.00 | 548.00 | 568.00 | 568.00 | 2.90% | 38 |
| Mar 11, 2026 | 547.00 | 564.00 | 547.00 | 552.00 | 552.00 | 1.10% | 60 |
| Mar 10, 2026 | 563.00 | 573.00 | 540.00 | 546.00 | 546.00 | -5.21% | 6,468 |
| Mar 9, 2026 | 587.00 | 587.00 | 575.00 | 576.00 | 576.00 | 0.52% | 30,211 |
| Mar 6, 2026 | 569.00 | 581.00 | 569.00 | 573.00 | 573.00 | -1.04% | 50,001 |
| Mar 5, 2026 | 563.00 | 563.00 | 553.00 | 579.00 | 579.00 | 5.27% | 1,210 |
| Mar 4, 2026 | 558.00 | 558.00 | 547.00 | 550.00 | 550.00 | 2.80% | 4,009 |
| Mar 3, 2026 | 524.00 | 525.00 | 513.00 | 535.00 | 535.00 | 3.88% | 18,416 |
| Mar 2, 2026 | 522.00 | 522.00 | 508.00 | 515.00 | 515.00 | 1.98% | 1,610 |
| Feb 27, 2026 | 502.00 | 508.00 | 502.00 | 505.00 | 505.00 | -1.56% | 902 |
| Feb 26, 2026 | 509.00 | 513.00 | 498.00 | 513.00 | 513.00 | 3.43% | 110 |
| Feb 25, 2026 | 508.00 | 508.00 | 496.00 | 496.00 | 496.00 | -1.78% | 2,248 |
| Feb 24, 2026 | 492.00 | 492.00 | 485.00 | 505.00 | 505.00 | - | 1,929 |
| Feb 23, 2026 | 515.00 | 515.00 | 510.00 | 505.00 | 505.00 | -1.37% | 67 |
| Feb 20, 2026 | 512.00 | 512.00 | 512.00 | 512.00 | 512.00 | -1.73% | - |
| Feb 19, 2026 | 525.00 | 525.00 | 516.00 | 521.00 | 521.00 | 1.17% | 8,397 |
| Feb 18, 2026 | 521.00 | 521.00 | 510.00 | 515.00 | 515.00 | -0.39% | 1,745 |
| Feb 17, 2026 | 527.00 | 527.00 | 516.00 | 517.00 | 517.00 | -1.15% | 10,029 |
| Feb 16, 2026 | 534.00 | 534.00 | 528.00 | 523.00 | 523.00 | 1.16% | 146 |
| Feb 13, 2026 | 525.00 | 526.00 | 511.00 | 517.00 | 517.00 | 2.99% | 802 |
| Feb 12, 2026 | 513.00 | 513.00 | 511.00 | 502.00 | 502.00 | -1.18% | 150,096 |
| Feb 11, 2026 | 531.00 | 531.00 | 521.00 | 508.00 | 508.00 | -4.51% | 30,055 |
| Feb 10, 2026 | 532.00 | 532.00 | 517.00 | 532.00 | 532.00 | 2.11% | 12,026 |
| Feb 9, 2026 | 542.00 | 542.00 | 526.00 | 521.00 | 521.00 | -2.98% | 11,947 |
| Feb 6, 2026 | 543.00 | 547.00 | 526.00 | 537.00 | 537.00 | -2.72% | 90,157 |
| Feb 5, 2026 | 550.00 | 562.00 | 550.00 | 552.00 | 552.00 | 5.14% | 10,014 |
| Feb 4, 2026 | 542.00 | 542.00 | 542.00 | 525.00 | 525.00 | -5.75% | 116 |
| Feb 3, 2026 | 580.00 | 580.00 | 555.00 | 557.00 | 557.00 | -5.59% | 966 |
| Feb 2, 2026 | 590.00 | 590.00 | 575.00 | 590.00 | 590.00 | 2.25% | 8,237 |
| Jan 30, 2026 | 565.00 | 584.00 | 565.00 | 577.00 | 577.00 | 4.15% | 83 |