FirstRand Bank ETN on ADOBEQ - November 2030 (JSE:ADETNQ)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 492.00
+25.00 (5.35%)
Last updated: Apr 14, 2026, 12:21 PM SAST
JSE:ADETNQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 480.00 | 496.00 | 480.00 | 485.00 | 485.00 | 3.85% | 2,072 |
| Apr 13, 2026 | 447.00 | 468.00 | 447.00 | 467.00 | 467.00 | 2.64% | 27 |
| Apr 10, 2026 | 460.00 | 470.00 | 460.00 | 455.00 | 455.00 | -1.94% | 3 |
| Apr 9, 2026 | 490.00 | 490.00 | 478.00 | 464.00 | 464.00 | -5.88% | 234 |
| Apr 8, 2026 | 500.00 | 500.00 | 498.00 | 493.00 | 493.00 | 1.44% | 4 |
| Apr 7, 2026 | 502.00 | 502.00 | 487.00 | 486.00 | 486.00 | -0.82% | 175 |
| Apr 2, 2026 | 476.00 | 492.00 | 476.00 | 490.00 | 490.00 | 0.41% | 56 |
| Apr 1, 2026 | 488.00 | 488.00 | 488.00 | 488.00 | 488.00 | - | 3 |
| Mar 31, 2026 | 488.00 | 488.00 | 488.00 | 488.00 | 488.00 | 0.41% | - |
| Mar 30, 2026 | 484.00 | 490.00 | 469.00 | 486.00 | 486.00 | 1.67% | 629 |
| Mar 27, 2026 | 482.00 | 482.00 | 482.00 | 478.00 | 478.00 | -2.85% | 12 |
| Mar 26, 2026 | 471.00 | 487.00 | 471.00 | 492.00 | 492.00 | 2.71% | 17 |
| Mar 25, 2026 | 494.00 | 494.00 | 478.00 | 479.00 | 479.00 | -1.03% | 49 |
| Mar 24, 2026 | 490.00 | 490.00 | 490.00 | 484.00 | 484.00 | -4.16% | 990 |
| Mar 23, 2026 | 504.00 | 512.00 | 504.00 | 505.00 | 505.00 | 0.60% | 49 |
| Mar 20, 2026 | 504.00 | 507.00 | 500.00 | 502.00 | 502.00 | 1.01% | 50,001 |
| Mar 19, 2026 | 491.00 | 502.00 | 491.00 | 497.00 | 497.00 | -1.97% | 7 |
| Mar 18, 2026 | 523.00 | 523.00 | 510.00 | 507.00 | 507.00 | -1.93% | 10,018 |
| Mar 17, 2026 | 515.00 | 527.00 | 514.00 | 517.00 | 517.00 | 2.99% | 10,355 |
| Mar 16, 2026 | 515.00 | 515.00 | 502.00 | 502.00 | 502.00 | -2.14% | 45,025 |
| Mar 13, 2026 | 513.00 | 513.00 | 513.00 | 513.00 | 513.00 | -7.73% | - |
| Mar 12, 2026 | 557.00 | 557.00 | 545.00 | 556.00 | 556.00 | 0.54% | 55 |
| Mar 11, 2026 | 566.00 | 567.00 | 562.00 | 553.00 | 553.00 | 0.36% | 10 |
| Mar 10, 2026 | 579.00 | 579.00 | 555.00 | 551.00 | 551.00 | -3.33% | 3,870 |
| Mar 9, 2026 | 573.00 | 575.00 | 556.00 | 570.00 | 570.00 | 1.79% | 19 |
| Mar 6, 2026 | 578.00 | 578.00 | 562.00 | 560.00 | 560.00 | -2.10% | 60,225 |
| Mar 5, 2026 | 563.00 | 563.00 | 550.00 | 572.00 | 572.00 | 4.00% | 14 |
| Mar 4, 2026 | 555.00 | 556.00 | 554.00 | 550.00 | 550.00 | 3.97% | 50,079 |
| Mar 3, 2026 | 531.00 | 531.00 | 514.00 | 529.00 | 529.00 | 0.95% | 121 |
| Mar 2, 2026 | 528.00 | 534.00 | 527.00 | 524.00 | 524.00 | 1.55% | 68 |
| Feb 27, 2026 | 521.00 | 521.00 | 521.00 | 516.00 | 516.00 | -2.46% | 1 |
| Feb 26, 2026 | 526.00 | 526.00 | 514.00 | 529.00 | 529.00 | 3.32% | 28 |
| Feb 25, 2026 | 511.00 | 523.00 | 510.00 | 512.00 | 512.00 | -1.16% | 96 |
| Feb 24, 2026 | 503.00 | 505.00 | 503.00 | 518.00 | 518.00 | 1.77% | 1,045 |
| Feb 23, 2026 | 528.00 | 528.00 | 513.00 | 509.00 | 509.00 | -2.49% | 365 |
| Feb 20, 2026 | 520.00 | 520.00 | 520.00 | 522.00 | 522.00 | -1.14% | 4,730 |
| Feb 19, 2026 | 541.00 | 541.00 | 527.00 | 528.00 | 528.00 | 0.57% | 1,427 |
| Feb 18, 2026 | 536.00 | 536.00 | 536.00 | 525.00 | 525.00 | -0.38% | 2 |
| Feb 17, 2026 | 539.00 | 541.00 | 535.00 | 527.00 | 527.00 | -1.86% | 1,709 |
| Feb 16, 2026 | 545.00 | 545.00 | 544.00 | 537.00 | 537.00 | 1.51% | 102 |
| Feb 13, 2026 | 537.00 | 537.00 | 536.00 | 529.00 | 529.00 | 1.93% | 63 |
| Feb 12, 2026 | 519.00 | 519.00 | 518.00 | 519.00 | 519.00 | -0.76% | 60,300 |
| Feb 11, 2026 | 539.00 | 539.00 | 537.00 | 523.00 | 523.00 | -4.21% | 75,002 |
| Feb 10, 2026 | 532.00 | 540.00 | 531.00 | 546.00 | 546.00 | 1.87% | 83,085 |
| Feb 9, 2026 | 553.00 | 556.00 | 537.00 | 536.00 | 536.00 | -2.19% | 1,615 |
| Feb 6, 2026 | 536.00 | 547.00 | 536.00 | 548.00 | 548.00 | -1.62% | 19 |
| Feb 5, 2026 | 572.00 | 572.00 | 568.00 | 557.00 | 557.00 | 3.72% | 111 |
| Feb 4, 2026 | 558.00 | 558.00 | 533.00 | 537.00 | 537.00 | -6.45% | 41,217 |
| Feb 3, 2026 | 574.00 | 574.00 | 574.00 | 574.00 | 574.00 | -4.65% | - |
| Feb 2, 2026 | 596.00 | 599.00 | 583.00 | 602.00 | 602.00 | 1.69% | 5,490 |