FirstRand Bank Limited (JSE:ADETNQ)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 499.00
-11.00 (-2.16%)
Last updated: Sep 21, 2026, 3:27 PM SAST
JSE:ADETNQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 491.00 | 491.00 | 491.00 | 491.00 | 491.00 | -2.19% | - |
| Sep 21, 2026 | 497.00 | 510.00 | 497.00 | 502.00 | 502.00 | -0.40% | 162 |
| Sep 18, 2026 | 504.00 | 504.00 | 504.00 | 504.00 | 504.00 | -0.20% | - |
| Sep 17, 2026 | 515.00 | 515.00 | 510.00 | 505.00 | 505.00 | -0.98% | 4 |
| Sep 16, 2026 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | -2.49% | - |
| Sep 15, 2026 | 540.00 | 540.00 | 519.00 | 523.00 | 523.00 | -1.13% | 2,706 |
| Sep 14, 2026 | 512.00 | 512.00 | 512.00 | 529.00 | 529.00 | 4.34% | 298 |
| Sep 11, 2026 | 481.00 | 500.00 | 481.00 | 507.00 | 507.00 | -0.98% | 22,743 |
| Sep 10, 2026 | 512.00 | 513.00 | 512.00 | 512.00 | 512.00 | -1.73% | 30,004 |
| Sep 9, 2026 | 521.00 | 521.00 | 521.00 | 521.00 | 521.00 | 0.39% | - |
| Sep 8, 2026 | 527.00 | 535.00 | 522.00 | 519.00 | 519.00 | -2.81% | 7,262 |
| Sep 7, 2026 | 542.00 | 542.00 | 531.00 | 534.00 | 534.00 | -0.74% | 5,116 |
| Sep 4, 2026 | 538.00 | 538.00 | 538.00 | 538.00 | 538.00 | -7.08% | - |
| Sep 3, 2026 | 574.00 | 574.00 | 574.00 | 579.00 | 579.00 | 0.87% | 1 |
| Sep 2, 2026 | 574.00 | 574.00 | 574.00 | 574.00 | 574.00 | -3.20% | - |
| Sep 1, 2026 | 588.00 | 597.00 | 588.00 | 593.00 | 593.00 | 1.02% | 5,065 |
| Aug 31, 2026 | 588.00 | 590.00 | 587.00 | 587.00 | 587.00 | - | 924 |
| Aug 28, 2026 | 582.00 | 591.00 | 581.00 | 587.00 | 587.00 | 0.69% | 156,952 |
| Aug 27, 2026 | 566.00 | 566.00 | 562.00 | 583.00 | 583.00 | 6.58% | 16 |
| Aug 26, 2026 | 552.00 | 552.00 | 537.00 | 547.00 | 547.00 | -0.55% | 231 |
| Aug 25, 2026 | 565.00 | 565.00 | 546.00 | 550.00 | 550.00 | -1.79% | 1,628 |
| Aug 24, 2026 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 0.72% | - |
| Aug 21, 2026 | 553.00 | 553.00 | 547.00 | 556.00 | 556.00 | 1.65% | 1,029 |
| Aug 20, 2026 | 541.00 | 557.00 | 541.00 | 547.00 | 547.00 | -0.91% | 20,248 |
| Aug 19, 2026 | 552.00 | 552.00 | 552.00 | 552.00 | 552.00 | 3.76% | - |
| Aug 18, 2026 | 507.00 | 533.00 | 507.00 | 532.00 | 532.00 | 3.10% | 678 |
| Aug 17, 2026 | 525.00 | 533.00 | 524.00 | 516.00 | 516.00 | -2.64% | 52 |
| Aug 14, 2026 | 551.00 | 551.00 | 543.00 | 530.00 | 530.00 | 0.76% | 12,501 |
| Aug 13, 2026 | 516.00 | 532.00 | 516.00 | 526.00 | 526.00 | 1.54% | 45 |
| Aug 12, 2026 | 537.00 | 537.00 | 524.00 | 518.00 | 518.00 | -5.13% | 164 |
| Aug 11, 2026 | 552.00 | 553.00 | 545.00 | 546.00 | 546.00 | 0.92% | 403 |
| Aug 7, 2026 | 532.00 | 533.00 | 532.00 | 541.00 | 541.00 | 4.84% | 244 |
| Aug 6, 2026 | 503.00 | 503.00 | 503.00 | 516.00 | 516.00 | -0.96% | 8 |
| Aug 5, 2026 | 513.00 | 521.00 | 513.00 | 521.00 | 521.00 | 2.36% | 15 |
| Aug 4, 2026 | 517.00 | 517.00 | 506.00 | 509.00 | 509.00 | -0.20% | 607 |
| Aug 3, 2026 | 501.00 | 522.00 | 501.00 | 510.00 | 510.00 | 3.03% | 97 |
| Jul 31, 2026 | 495.00 | 495.00 | 495.00 | 495.00 | 495.00 | 0.81% | - |
| Jul 30, 2026 | 539.00 | 539.00 | 529.00 | 491.00 | 491.00 | -7.18% | 6 |
| Jul 29, 2026 | 511.00 | 512.00 | 493.00 | 529.00 | 529.00 | 4.75% | 30 |
| Jul 28, 2026 | 487.00 | 509.00 | 487.00 | 505.00 | 505.00 | 5.87% | 4,668 |
| Jul 27, 2026 | 463.00 | 463.00 | 453.00 | 477.00 | 477.00 | 6.47% | 14,570 |
| Jul 24, 2026 | 432.00 | 432.00 | 432.00 | 448.00 | 448.00 | 3.46% | 309 |
| Jul 23, 2026 | 449.00 | 449.00 | 442.00 | 433.00 | 433.00 | -3.56% | 64 |
| Jul 22, 2026 | 466.00 | 466.00 | 446.00 | 449.00 | 449.00 | -3.85% | 2,512 |
| Jul 21, 2026 | 470.00 | 470.00 | 448.00 | 467.00 | 467.00 | 0.86% | 5,467 |
| Jul 20, 2026 | 487.00 | 487.00 | 475.00 | 463.00 | 463.00 | -1.70% | 104 |
| Jul 17, 2026 | 462.00 | 482.00 | 462.00 | 471.00 | 471.00 | 2.84% | 161 |
| Jul 16, 2026 | 461.00 | 461.00 | 461.00 | 458.00 | 458.00 | -0.43% | 1 |
| Jul 15, 2026 | 448.00 | 448.00 | 448.00 | 460.00 | 460.00 | 1.77% | 5 |
| Jul 14, 2026 | 470.00 | 470.00 | 445.00 | 452.00 | 452.00 | -2.38% | 2,387 |