FirstRand Bank Limited (JSE:ALETNQ)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 4,562.00
+29.00 (0.64%)
Last updated: Sep 22, 2026, 3:07 PM SAST
JSE:ALETNQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 4,522.00 | 4,573.00 | 4,522.00 | 4,609.00 | 4,609.00 | 1.68% | 809 |
| Sep 21, 2026 | 4,489.00 | 4,489.00 | 4,489.00 | 4,533.00 | 4,533.00 | 1.30% | 367 |
| Sep 18, 2026 | 4,489.00 | 4,551.00 | 4,489.00 | 4,475.00 | 4,475.00 | 1.31% | 19,375 |
| Sep 17, 2026 | 4,417.00 | 4,417.00 | 4,417.00 | 4,417.00 | 4,417.00 | 0.18% | - |
| Sep 16, 2026 | 4,415.00 | 4,415.00 | 4,415.00 | 4,409.00 | 4,409.00 | 0.57% | 14 |
| Sep 15, 2026 | 4,410.00 | 4,410.00 | 4,370.00 | 4,384.00 | 4,384.00 | -0.41% | 1,132 |
| Sep 14, 2026 | 4,243.00 | 4,243.00 | 4,243.00 | 4,402.00 | 4,402.00 | 1.55% | 40 |
| Sep 11, 2026 | 4,232.00 | 4,250.00 | 4,232.00 | 4,335.00 | 4,335.00 | 2.51% | 300 |
| Sep 10, 2026 | 4,229.00 | 4,229.00 | 4,229.00 | 4,229.00 | 4,229.00 | 0.45% | - |
| Sep 9, 2026 | 4,301.00 | 4,301.00 | 4,243.00 | 4,210.00 | 4,210.00 | -1.91% | 2,597 |
| Sep 8, 2026 | 4,270.00 | 4,270.00 | 4,270.00 | 4,292.00 | 4,292.00 | -0.76% | 59 |
| Sep 7, 2026 | 4,296.00 | 4,340.00 | 4,296.00 | 4,325.00 | 4,325.00 | 0.35% | 29 |
| Sep 4, 2026 | 4,401.00 | 4,401.00 | 4,344.00 | 4,310.00 | 4,310.00 | -1.21% | 1,812 |
| Sep 3, 2026 | 4,286.00 | 4,286.00 | 4,286.00 | 4,363.00 | 4,363.00 | 1.56% | 12 |
| Sep 2, 2026 | 4,249.00 | 4,249.00 | 4,249.00 | 4,296.00 | 4,296.00 | 0.23% | 1,230 |
| Sep 1, 2026 | 4,350.00 | 4,350.00 | 4,266.00 | 4,286.00 | 4,286.00 | -0.35% | 16 |
| Aug 31, 2026 | 4,358.00 | 4,358.00 | 4,326.00 | 4,301.00 | 4,301.00 | -2.78% | 167 |
| Aug 28, 2026 | 4,385.00 | 4,385.00 | 4,385.00 | 4,424.00 | 4,424.00 | 2.08% | 554 |
| Aug 27, 2026 | 4,334.00 | 4,334.00 | 4,334.00 | 4,334.00 | 4,334.00 | -0.69% | - |
| Aug 26, 2026 | 4,392.00 | 4,392.00 | 4,380.00 | 4,364.00 | 4,364.00 | -1.22% | 512 |
| Aug 25, 2026 | 4,443.00 | 4,443.00 | 4,443.00 | 4,418.00 | 4,418.00 | -0.99% | 180 |
| Aug 24, 2026 | 4,396.00 | 4,396.00 | 4,396.00 | 4,462.00 | 4,462.00 | 2.01% | 6 |
| Aug 21, 2026 | 4,383.00 | 4,383.00 | 4,346.00 | 4,374.00 | 4,374.00 | 0.18% | 1,010 |
| Aug 20, 2026 | 4,374.00 | 4,374.00 | 4,374.00 | 4,366.00 | 4,366.00 | -0.57% | 75 |
| Aug 19, 2026 | 4,391.00 | 4,391.00 | 4,391.00 | 4,391.00 | 4,391.00 | 0.30% | - |
| Aug 18, 2026 | 4,393.00 | 4,393.00 | 4,357.00 | 4,378.00 | 4,378.00 | 0.25% | 296 |
| Aug 17, 2026 | 4,468.00 | 4,468.00 | 4,405.00 | 4,367.00 | 4,367.00 | -1.06% | 2,666 |
| Aug 14, 2026 | 4,414.00 | 4,414.00 | 4,414.00 | 4,414.00 | 4,414.00 | 0.23% | - |
| Aug 13, 2026 | 4,404.00 | 4,404.00 | 4,404.00 | 4,404.00 | 4,404.00 | 0.80% | - |
| Aug 12, 2026 | 4,393.00 | 4,393.00 | 4,393.00 | 4,369.00 | 4,369.00 | -2.69% | 500 |
| Aug 11, 2026 | 4,571.00 | 4,571.00 | 4,502.00 | 4,490.00 | 4,490.00 | -0.44% | 2,655 |
| Aug 7, 2026 | 4,555.00 | 4,555.00 | 4,555.00 | 4,510.00 | 4,510.00 | -2.04% | 1,064 |
| Aug 6, 2026 | 4,669.00 | 4,669.00 | 4,600.00 | 4,604.00 | 4,604.00 | -5.38% | 2,186 |
| Aug 5, 2026 | 4,848.00 | 4,848.00 | 4,840.00 | 4,866.00 | 4,866.00 | 1.93% | 4,274 |
| Aug 4, 2026 | 4,736.00 | 4,815.00 | 4,708.00 | 4,774.00 | 4,774.00 | 1.77% | 1,276 |
| Aug 3, 2026 | 4,450.00 | 4,642.00 | 4,450.00 | 4,691.00 | 4,691.00 | 5.58% | 4,852 |
| Jul 31, 2026 | 4,275.00 | 4,275.00 | 4,275.00 | 4,443.00 | 4,443.00 | 4.94% | 2 |
| Jul 30, 2026 | 4,234.00 | 4,234.00 | 4,234.00 | 4,234.00 | 4,234.00 | -0.19% | - |
| Jul 29, 2026 | 4,242.00 | 4,242.00 | 4,242.00 | 4,242.00 | 4,242.00 | 1.39% | - |
| Jul 28, 2026 | 4,149.00 | 4,149.00 | 4,149.00 | 4,184.00 | 4,184.00 | 0.53% | 47 |
| Jul 27, 2026 | 4,163.00 | 4,163.00 | 4,163.00 | 4,162.00 | 4,162.00 | 2.39% | 929 |
| Jul 24, 2026 | 4,084.00 | 4,100.00 | 4,036.00 | 4,065.00 | 4,065.00 | 0.52% | 26,706 |
| Jul 23, 2026 | 4,263.00 | 4,263.00 | 4,092.00 | 4,044.00 | 4,044.00 | -8.96% | 15,761 |
| Jul 22, 2026 | 4,442.00 | 4,442.00 | 4,442.00 | 4,442.00 | 4,442.00 | -0.18% | - |
| Jul 21, 2026 | 4,512.00 | 4,512.00 | 4,458.00 | 4,450.00 | 4,450.00 | -2.05% | 2,588 |
| Jul 20, 2026 | 4,459.00 | 4,491.00 | 4,453.00 | 4,543.00 | 4,543.00 | 2.71% | 415 |
| Jul 17, 2026 | 4,423.00 | 4,423.00 | 4,423.00 | 4,423.00 | 4,423.00 | -6.79% | - |
| Jul 16, 2026 | 4,771.00 | 4,839.00 | 4,771.00 | 4,745.00 | 4,745.00 | 1.41% | 616 |
| Jul 15, 2026 | 4,551.00 | 4,551.00 | 4,551.00 | 4,679.00 | 4,679.00 | 2.93% | 18 |
| Jul 14, 2026 | 4,445.00 | 4,551.00 | 4,445.00 | 4,546.00 | 4,546.00 | 0.51% | 232 |