FirstRand Bank Limited (JSE:ADETNC)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 485.00
+2.00 (0.41%)
At close: Sep 23, 2026
JSE:ADETNC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 500.00 | 508.00 | 487.00 | 483.00 | 483.00 | -2.23% | 51 |
| Sep 21, 2026 | 503.00 | 503.00 | 492.00 | 494.00 | 494.00 | -0.80% | 251 |
| Sep 18, 2026 | 499.00 | 504.00 | 498.00 | 498.00 | 498.00 | 0.20% | 91 |
| Sep 17, 2026 | 510.00 | 510.00 | 498.00 | 497.00 | 497.00 | -1.39% | 17 |
| Sep 16, 2026 | 521.00 | 521.00 | 507.00 | 504.00 | 504.00 | -2.33% | 140 |
| Sep 15, 2026 | 535.00 | 535.00 | 512.00 | 516.00 | 516.00 | -1.15% | 279 |
| Sep 14, 2026 | 503.00 | 526.00 | 503.00 | 522.00 | 522.00 | 5.45% | 4,043 |
| Sep 11, 2026 | 487.00 | 487.00 | 468.00 | 495.00 | 495.00 | -1.39% | 5,056 |
| Sep 10, 2026 | 505.00 | 505.00 | 500.00 | 502.00 | 502.00 | -0.79% | 10,004 |
| Sep 9, 2026 | 511.00 | 512.00 | 508.00 | 506.00 | 506.00 | 0.40% | 43 |
| Sep 8, 2026 | 514.00 | 514.00 | 507.00 | 504.00 | 504.00 | -2.70% | 8,447 |
| Sep 7, 2026 | 525.00 | 525.00 | 514.00 | 518.00 | 518.00 | -0.58% | 367 |
| Sep 4, 2026 | 553.00 | 553.00 | 543.00 | 521.00 | 521.00 | -7.46% | 17 |
| Sep 3, 2026 | 558.00 | 561.00 | 551.00 | 563.00 | 563.00 | 0.72% | 41 |
| Sep 2, 2026 | 574.00 | 574.00 | 559.00 | 559.00 | 559.00 | -3.62% | 89 |
| Sep 1, 2026 | 565.00 | 581.00 | 565.00 | 580.00 | 580.00 | 0.87% | 16 |
| Aug 31, 2026 | 576.00 | 579.00 | 569.00 | 575.00 | 575.00 | -0.69% | 1,828 |
| Aug 28, 2026 | 573.00 | 581.00 | 568.00 | 579.00 | 579.00 | 2.48% | 1,706 |
| Aug 27, 2026 | 548.00 | 568.00 | 542.00 | 565.00 | 565.00 | 6.60% | 641 |
| Aug 26, 2026 | 534.00 | 534.00 | 518.00 | 530.00 | 530.00 | -0.38% | 57 |
| Aug 25, 2026 | 549.00 | 549.00 | 534.00 | 532.00 | 532.00 | -2.21% | 1,945 |
| Aug 24, 2026 | 539.00 | 547.00 | 538.00 | 544.00 | 544.00 | 0.55% | 415 |
| Aug 21, 2026 | 530.00 | 539.00 | 530.00 | 541.00 | 541.00 | 1.12% | 31 |
| Aug 20, 2026 | 543.00 | 543.00 | 543.00 | 535.00 | 535.00 | -0.74% | 3 |
| Aug 19, 2026 | 533.00 | 533.00 | 528.00 | 539.00 | 539.00 | 2.67% | 102 |
| Aug 18, 2026 | 511.00 | 526.00 | 510.00 | 525.00 | 525.00 | 3.55% | 377 |
| Aug 17, 2026 | 529.00 | 529.00 | 514.00 | 507.00 | 507.00 | -2.50% | 546 |
| Aug 14, 2026 | 540.00 | 540.00 | 531.00 | 520.00 | 520.00 | 0.78% | 700 |
| Aug 13, 2026 | 519.00 | 521.00 | 506.00 | 516.00 | 516.00 | 1.57% | 1,210 |
| Aug 12, 2026 | 527.00 | 527.00 | 509.00 | 508.00 | 508.00 | -5.40% | 4,514 |
| Aug 11, 2026 | 544.00 | 545.00 | 532.00 | 537.00 | 537.00 | 1.13% | 11,163 |
| Aug 7, 2026 | 516.00 | 516.00 | 516.00 | 531.00 | 531.00 | 3.91% | 15 |
| Aug 6, 2026 | 515.00 | 515.00 | 497.00 | 511.00 | 511.00 | -0.97% | 3,755 |
| Aug 5, 2026 | 523.00 | 530.00 | 520.00 | 516.00 | 516.00 | 1.78% | 93 |
| Aug 4, 2026 | 518.00 | 518.00 | 500.00 | 507.00 | 507.00 | -0.78% | 1,712 |
| Aug 3, 2026 | 501.00 | 527.00 | 501.00 | 511.00 | 511.00 | 2.61% | 62 |
| Jul 31, 2026 | 504.00 | 504.00 | 491.00 | 498.00 | 498.00 | 1.01% | 485 |
| Jul 30, 2026 | 546.00 | 546.00 | 525.00 | 493.00 | 493.00 | -8.53% | 10,005 |
| Jul 29, 2026 | 507.00 | 534.00 | 502.00 | 539.00 | 539.00 | 4.86% | 11,085 |
| Jul 28, 2026 | 500.00 | 513.00 | 497.00 | 514.00 | 514.00 | 5.98% | 815 |
| Jul 27, 2026 | 469.00 | 469.00 | 464.00 | 485.00 | 485.00 | 6.13% | 8,389 |
| Jul 24, 2026 | 433.00 | 449.00 | 433.00 | 457.00 | 457.00 | 3.86% | 47 |
| Jul 23, 2026 | 448.00 | 456.00 | 441.00 | 440.00 | 440.00 | -1.79% | 14,109 |
| Jul 22, 2026 | 455.00 | 467.00 | 450.00 | 448.00 | 448.00 | -4.07% | 20,039 |
| Jul 21, 2026 | 469.00 | 470.00 | 448.00 | 467.00 | 467.00 | 0.65% | 11,164 |
| Jul 20, 2026 | 464.00 | 464.00 | 464.00 | 464.00 | 464.00 | -1.90% | - |
| Jul 17, 2026 | 475.00 | 475.00 | 466.00 | 473.00 | 473.00 | 3.50% | 9,557 |
| Jul 16, 2026 | 458.00 | 463.00 | 453.00 | 457.00 | 457.00 | 0.22% | 80 |
| Jul 15, 2026 | 446.00 | 457.00 | 446.00 | 456.00 | 456.00 | 1.56% | 88 |
| Jul 14, 2026 | 465.00 | 465.00 | 443.00 | 449.00 | 449.00 | -2.60% | 133,750 |