FirstRand Bank ETN on ALPHAC - September 2025 (JSE:ALETNC)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 4,206.00
+69.00 (1.67%)
At close: Sep 22, 2026
JSE:ALETNC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 4,191.00 | 4,194.00 | 4,130.00 | 4,206.00 | 4,206.00 | 1.67% | 287 |
| Sep 21, 2026 | 4,125.00 | 4,172.00 | 4,107.00 | 4,137.00 | 4,137.00 | 0.88% | 1,414 |
| Sep 18, 2026 | 4,108.00 | 4,206.00 | 4,108.00 | 4,101.00 | 4,101.00 | 1.61% | 3,216 |
| Sep 17, 2026 | 4,068.00 | 4,068.00 | 4,068.00 | 4,036.00 | 4,036.00 | 0.05% | 250 |
| Sep 16, 2026 | 3,994.00 | 4,045.00 | 3,994.00 | 4,034.00 | 4,034.00 | 0.65% | 2,264 |
| Sep 15, 2026 | 4,008.00 | 4,065.00 | 4,008.00 | 4,008.00 | 4,008.00 | -0.45% | 8,342 |
| Sep 14, 2026 | 4,041.00 | 4,041.00 | 4,004.00 | 4,026.00 | 4,026.00 | 2.44% | 3,021 |
| Sep 11, 2026 | 3,843.00 | 3,894.00 | 3,843.00 | 3,930.00 | 3,930.00 | 2.45% | 32 |
| Sep 10, 2026 | 3,836.00 | 3,836.00 | 3,836.00 | 3,836.00 | 3,836.00 | 1.13% | - |
| Sep 9, 2026 | 3,841.00 | 3,841.00 | 3,841.00 | 3,793.00 | 3,793.00 | -1.66% | 1 |
| Sep 8, 2026 | 3,860.00 | 3,863.00 | 3,860.00 | 3,857.00 | 3,857.00 | -0.70% | 1,205 |
| Sep 7, 2026 | 3,903.00 | 3,908.00 | 3,903.00 | 3,884.00 | 3,884.00 | 0.39% | 2,115 |
| Sep 4, 2026 | 3,948.00 | 3,948.00 | 3,894.00 | 3,869.00 | 3,869.00 | -1.55% | 1,057 |
| Sep 3, 2026 | 3,919.00 | 3,932.00 | 3,905.00 | 3,930.00 | 3,930.00 | 1.34% | 1,157 |
| Sep 2, 2026 | 3,938.00 | 3,938.00 | 3,871.00 | 3,878.00 | 3,878.00 | -0.13% | 12,653 |
| Sep 1, 2026 | 3,944.00 | 3,944.00 | 3,858.00 | 3,883.00 | 3,883.00 | -0.87% | 7,807 |
| Aug 31, 2026 | 4,007.00 | 4,008.00 | 3,932.00 | 3,917.00 | 3,917.00 | -2.32% | 2,109 |
| Aug 28, 2026 | 3,947.00 | 3,947.00 | 3,944.00 | 4,010.00 | 4,010.00 | 2.53% | 1,263 |
| Aug 27, 2026 | 3,901.00 | 3,927.00 | 3,901.00 | 3,911.00 | 3,911.00 | -0.31% | 1,226 |
| Aug 26, 2026 | 3,987.00 | 3,989.00 | 3,933.00 | 3,923.00 | 3,923.00 | -0.98% | 2,756 |
| Aug 25, 2026 | 4,022.00 | 4,024.00 | 3,991.00 | 3,962.00 | 3,962.00 | -1.44% | 437 |
| Aug 24, 2026 | 3,909.00 | 3,973.00 | 3,909.00 | 4,020.00 | 4,020.00 | 1.90% | 293 |
| Aug 21, 2026 | 3,912.00 | 3,912.00 | 3,912.00 | 3,945.00 | 3,945.00 | -0.05% | 5 |
| Aug 20, 2026 | 4,014.00 | 4,014.00 | 3,961.00 | 3,947.00 | 3,947.00 | -0.80% | 9,323 |
| Aug 19, 2026 | 4,027.00 | 4,027.00 | 3,968.00 | 3,979.00 | 3,979.00 | -0.33% | 5,505 |
| Aug 18, 2026 | 4,023.00 | 4,023.00 | 4,001.00 | 3,992.00 | 3,992.00 | 0.33% | 1,729 |
| Aug 17, 2026 | 4,020.00 | 4,020.00 | 4,020.00 | 3,979.00 | 3,979.00 | -0.95% | 200 |
| Aug 14, 2026 | 4,049.00 | 4,049.00 | 3,989.00 | 4,017.00 | 4,017.00 | 0.27% | 2,009 |
| Aug 13, 2026 | 4,018.00 | 4,037.00 | 4,014.00 | 4,006.00 | 4,006.00 | 0.98% | 2,813 |
| Aug 12, 2026 | 4,050.00 | 4,050.00 | 4,027.00 | 3,967.00 | 3,967.00 | -3.05% | 8,719 |
| Aug 11, 2026 | 4,186.00 | 4,186.00 | 4,072.00 | 4,092.00 | 4,092.00 | -0.34% | 1,249 |
| Aug 7, 2026 | 4,150.00 | 4,175.00 | 4,093.00 | 4,106.00 | 4,106.00 | -2.52% | 5,024 |
| Aug 6, 2026 | 4,265.00 | 4,293.00 | 4,232.00 | 4,212.00 | 4,212.00 | -5.71% | 15,979 |
| Aug 5, 2026 | 4,455.00 | 4,477.00 | 4,409.00 | 4,467.00 | 4,467.00 | 1.36% | 4,081 |
| Aug 4, 2026 | 4,420.00 | 4,452.00 | 4,365.00 | 4,407.00 | 4,407.00 | 1.01% | 6,886 |
| Aug 3, 2026 | 4,233.00 | 4,389.00 | 4,233.00 | 4,363.00 | 4,363.00 | 4.91% | 10,200 |
| Jul 31, 2026 | 4,050.00 | 4,052.00 | 4,038.00 | 4,159.00 | 4,159.00 | 5.56% | 4,041 |
| Jul 30, 2026 | 4,037.00 | 4,037.00 | 3,969.00 | 3,940.00 | 3,940.00 | -1.77% | 2,486 |
| Jul 29, 2026 | 4,000.00 | 4,051.00 | 4,000.00 | 4,011.00 | 4,011.00 | 1.70% | 4,301 |
| Jul 28, 2026 | 3,961.00 | 3,964.00 | 3,961.00 | 3,944.00 | 3,944.00 | 0.43% | 192 |
| Jul 27, 2026 | 3,861.00 | 3,978.00 | 3,861.00 | 3,927.00 | 3,927.00 | 2.29% | 1,967 |
| Jul 24, 2026 | 3,865.00 | 3,923.00 | 3,840.00 | 3,839.00 | 3,839.00 | 1.19% | 10,262 |
| Jul 23, 2026 | 4,000.00 | 4,000.00 | 3,912.00 | 3,794.00 | 3,794.00 | -7.60% | 2,810 |
| Jul 22, 2026 | 4,130.00 | 4,130.00 | 4,130.00 | 4,106.00 | 4,106.00 | -0.36% | 340 |
| Jul 21, 2026 | 4,228.00 | 4,228.00 | 4,089.00 | 4,121.00 | 4,121.00 | -2.39% | 1,471 |
| Jul 20, 2026 | 4,156.00 | 4,169.00 | 4,156.00 | 4,222.00 | 4,222.00 | 2.63% | 21 |
| Jul 17, 2026 | 4,114.00 | 4,114.00 | 4,114.00 | 4,114.00 | 4,114.00 | -6.33% | - |
| Jul 16, 2026 | 4,456.00 | 4,456.00 | 4,329.00 | 4,392.00 | 4,392.00 | 2.14% | 222 |
| Jul 15, 2026 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 2.70% | - |
| Jul 14, 2026 | 4,141.00 | 4,172.00 | 4,105.00 | 4,187.00 | 4,187.00 | 0.17% | 717 |