Anheuser-Busch InBev SA/NV (JSE:ANH)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 108,761
+289 (0.27%)
At close: Dec 19, 2025
Anheuser-Busch InBev Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 106,200.00 | 109,370.00 | 106,200.00 | 108,761.00 | 108,761.00 | 0.27% | 675,566 |
| Dec 18, 2025 | 108,701.00 | 110,517.00 | 107,665.00 | 108,472.00 | 108,472.00 | -0.13% | 697,700 |
| Dec 17, 2025 | 108,510.00 | 108,903.00 | 106,670.00 | 108,610.00 | 108,610.00 | -0.70% | 308,129 |
| Dec 15, 2025 | 107,203.00 | 109,376.00 | 107,156.00 | 109,376.00 | 109,376.00 | 2.00% | 208,900 |
| Dec 12, 2025 | 105,866.00 | 107,513.00 | 104,954.00 | 107,229.00 | 107,229.00 | 1.11% | 264,258 |
| Dec 11, 2025 | 104,750.00 | 106,474.00 | 103,825.00 | 106,053.00 | 106,053.00 | 1.29% | 164,146 |
| Dec 10, 2025 | 103,954.00 | 104,913.00 | 102,456.00 | 104,700.00 | 104,700.00 | 0.60% | 577,322 |
| Dec 9, 2025 | 102,050.00 | 104,443.00 | 102,050.00 | 104,073.00 | 104,073.00 | 1.57% | 380,820 |
| Dec 8, 2025 | 103,600.00 | 104,400.00 | 102,296.00 | 102,468.00 | 102,468.00 | -1.73% | 285,422 |
| Dec 5, 2025 | 107,200.00 | 107,200.00 | 103,138.00 | 104,276.00 | 104,276.00 | -0.59% | 355,687 |
| Dec 4, 2025 | 106,093.00 | 106,179.00 | 104,649.00 | 104,896.00 | 104,896.00 | -1.69% | 221,959 |
| Dec 3, 2025 | 105,395.00 | 107,336.00 | 105,214.00 | 106,699.00 | 106,699.00 | 1.19% | 248,439 |
| Dec 2, 2025 | 106,555.00 | 106,899.00 | 105,175.00 | 105,447.00 | 105,447.00 | -0.69% | 353,491 |
| Dec 1, 2025 | 106,399.00 | 106,429.00 | 104,000.00 | 106,182.00 | 106,182.00 | 0.57% | 320,215 |
| Nov 28, 2025 | 107,611.00 | 107,611.00 | 105,171.00 | 105,580.00 | 105,580.00 | -1.96% | 388,969 |
| Nov 27, 2025 | 106,374.00 | 107,766.00 | 105,539.00 | 107,691.00 | 107,691.00 | 1.46% | 252,864 |
| Nov 26, 2025 | 108,654.00 | 109,020.00 | 106,145.00 | 106,145.00 | 106,145.00 | -2.57% | 347,580 |
| Nov 25, 2025 | 105,251.00 | 109,057.00 | 105,251.00 | 108,944.00 | 108,944.00 | 1.15% | 199,853 |
| Nov 24, 2025 | 108,050.00 | 109,490.00 | 107,701.00 | 107,701.00 | 107,701.00 | -0.21% | 226,255 |
| Nov 21, 2025 | 104,011.00 | 108,180.00 | 103,843.00 | 107,925.00 | 107,925.00 | 3.61% | 560,527 |
| Nov 20, 2025 | 104,979.00 | 106,682.00 | 104,000.00 | 104,164.00 | 104,164.00 | -1.00% | 258,920 |
| Nov 19, 2025 | 104,000.00 | 106,499.00 | 104,000.00 | 105,220.00 | 105,220.00 | -0.06% | 336,422 |
| Nov 18, 2025 | 106,840.00 | 106,840.00 | 104,747.00 | 105,279.00 | 105,279.00 | -1.23% | 258,732 |
| Nov 17, 2025 | 111,299.00 | 111,299.00 | 106,245.00 | 106,593.00 | 106,593.00 | -2.33% | 421,275 |
| Nov 14, 2025 | 110,000.00 | 110,690.00 | 109,135.00 | 109,135.00 | 108,837.50 | -0.63% | 184,242 |
| Nov 13, 2025 | 107,398.00 | 111,073.00 | 107,398.00 | 109,830.00 | 109,530.60 | -0.96% | 527,324 |
| Nov 12, 2025 | 110,000.00 | 111,332.00 | 110,000.00 | 110,890.00 | 110,587.71 | 0.61% | 326,786 |
| Nov 11, 2025 | 108,999.00 | 110,445.00 | 108,036.00 | 110,220.00 | 109,919.54 | 2.17% | 363,748 |
| Nov 10, 2025 | 109,658.00 | 110,008.00 | 107,649.00 | 107,881.00 | 107,586.92 | -1.16% | 270,446 |
| Nov 7, 2025 | 109,999.00 | 109,999.00 | 107,675.00 | 109,150.00 | 108,852.46 | 0.41% | 238,539 |
| Nov 6, 2025 | 109,310.00 | 109,397.00 | 107,987.00 | 108,704.00 | 108,407.67 | -0.35% | 250,757 |
| Nov 5, 2025 | 108,000.00 | 109,673.00 | 107,689.00 | 109,089.00 | 108,791.62 | 1.41% | 476,034 |
| Nov 4, 2025 | 105,915.00 | 107,900.00 | 105,272.00 | 107,568.00 | 107,274.77 | 1.45% | 266,338 |
| Nov 3, 2025 | 106,476.00 | 106,600.00 | 104,488.00 | 106,032.00 | 105,742.96 | 0.70% | 632,156 |
| Oct 31, 2025 | 103,316.00 | 105,959.00 | 102,144.00 | 105,297.00 | 105,009.96 | -0.20% | 534,203 |
| Oct 30, 2025 | 108,936.00 | 111,700.00 | 103,842.00 | 105,509.00 | 105,221.38 | -0.42% | 879,209 |
| Oct 29, 2025 | 106,129.00 | 106,645.00 | 105,324.00 | 105,959.00 | 105,670.16 | 0.11% | 147,510 |
| Oct 28, 2025 | 106,678.00 | 107,111.00 | 105,097.00 | 105,845.00 | 105,556.47 | -0.37% | 202,011 |
| Oct 27, 2025 | 106,188.00 | 106,302.00 | 104,920.00 | 106,240.00 | 105,950.39 | 0.56% | 304,030 |
| Oct 24, 2025 | 106,320.00 | 106,640.00 | 105,520.00 | 105,648.00 | 105,360.00 | -0.55% | 163,271 |
| Oct 23, 2025 | 107,166.00 | 107,190.00 | 105,940.00 | 106,236.00 | 105,946.40 | -1.80% | 165,719 |
| Oct 22, 2025 | 107,959.00 | 108,553.00 | 106,677.00 | 108,188.00 | 107,893.08 | 0.76% | 408,929 |
| Oct 21, 2025 | 107,104.00 | 108,088.00 | 106,333.00 | 107,370.00 | 107,077.31 | -0.09% | 280,529 |
| Oct 20, 2025 | 106,900.00 | 107,543.00 | 106,500.00 | 107,470.00 | 107,177.04 | -0.27% | 657,143 |
| Oct 17, 2025 | 107,026.00 | 108,760.00 | 106,975.00 | 107,759.00 | 107,465.25 | 1.66% | 427,192 |
| Oct 16, 2025 | 104,738.00 | 106,558.00 | 104,500.00 | 105,999.00 | 105,710.05 | 1.04% | 266,292 |
| Oct 15, 2025 | 104,748.00 | 105,401.00 | 104,264.00 | 104,910.00 | 104,624.01 | 0.97% | 488,150 |
| Oct 14, 2025 | 103,766.00 | 104,869.00 | 103,341.00 | 103,901.00 | 103,617.77 | 0.91% | 234,821 |
| Oct 13, 2025 | 103,380.00 | 103,596.00 | 102,299.00 | 102,968.00 | 102,687.31 | -0.39% | 263,631 |
| Oct 10, 2025 | 102,922.00 | 103,797.00 | 102,740.00 | 103,375.00 | 103,093.20 | 1.80% | 550,432 |