Anheuser-Busch InBev SA/NV (JSE:ANH)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 115,981
+1,225 (1.07%)
At close: Feb 2, 2026
Anheuser-Busch InBev Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 115,000.00 | 117,610.00 | 113,005.00 | 115,981.00 | 115,981.00 | 1.07% | 1,194,803 |
| Jan 30, 2026 | 111,500.00 | 114,946.00 | 110,602.00 | 114,756.00 | 114,756.00 | 2.76% | 539,338 |
| Jan 29, 2026 | 110,747.00 | 112,571.00 | 110,492.00 | 111,679.00 | 111,679.00 | 0.13% | 386,702 |
| Jan 28, 2026 | 111,500.00 | 112,619.00 | 110,400.00 | 111,535.00 | 111,535.00 | -0.32% | 491,739 |
| Jan 27, 2026 | 112,251.00 | 112,251.00 | 110,853.00 | 111,897.00 | 111,897.00 | -0.54% | 455,474 |
| Jan 26, 2026 | 111,562.00 | 112,790.00 | 111,484.00 | 112,500.00 | 112,500.00 | 0.47% | 214,938 |
| Jan 23, 2026 | 111,948.00 | 112,451.00 | 111,160.00 | 111,979.00 | 111,979.00 | -0.38% | 252,324 |
| Jan 22, 2026 | 111,733.00 | 113,003.00 | 111,430.00 | 112,406.00 | 112,406.00 | -0.06% | 265,822 |
| Jan 21, 2026 | 111,229.00 | 113,416.00 | 111,229.00 | 112,474.00 | 112,474.00 | 0.59% | 355,587 |
| Jan 20, 2026 | 112,949.00 | 113,747.00 | 111,816.00 | 111,816.00 | 111,816.00 | -0.74% | 247,820 |
| Jan 19, 2026 | 111,790.00 | 113,648.00 | 111,112.00 | 112,649.00 | 112,649.00 | 0.02% | 271,755 |
| Jan 16, 2026 | 112,700.00 | 113,959.00 | 112,200.00 | 112,629.00 | 112,629.00 | -0.01% | 509,812 |
| Jan 15, 2026 | 112,678.00 | 114,206.00 | 112,475.00 | 112,643.00 | 112,643.00 | -0.03% | 348,281 |
| Jan 14, 2026 | 110,201.00 | 113,001.00 | 109,808.00 | 112,679.00 | 112,679.00 | 3.13% | 1,070,635 |
| Jan 13, 2026 | 109,999.00 | 110,431.00 | 106,827.00 | 109,262.00 | 109,262.00 | 0.20% | 191,101 |
| Jan 12, 2026 | 108,552.00 | 109,384.00 | 106,419.00 | 109,040.00 | 109,040.00 | 0.28% | 227,168 |
| Jan 9, 2026 | 107,408.00 | 109,280.00 | 106,643.00 | 108,732.00 | 108,732.00 | 0.55% | 394,362 |
| Jan 8, 2026 | 105,499.00 | 108,149.00 | 104,276.00 | 108,134.00 | 108,134.00 | 2.89% | 162,984 |
| Jan 7, 2026 | 104,650.00 | 107,276.00 | 104,001.00 | 105,097.00 | 105,097.00 | 1.24% | 275,778 |
| Jan 6, 2026 | 103,234.00 | 104,189.00 | 102,110.00 | 103,813.00 | 103,813.00 | 0.50% | 549,993 |
| Jan 5, 2026 | 104,500.00 | 106,250.00 | 103,300.00 | 103,300.00 | 103,300.00 | -1.38% | 108,199 |
| Jan 2, 2026 | 106,800.00 | 106,802.00 | 104,388.00 | 104,743.00 | 104,743.00 | -2.16% | 111,773 |
| Dec 31, 2025 | 107,998.00 | 107,998.00 | 106,706.00 | 107,050.00 | 107,050.00 | -0.33% | 34,025 |
| Dec 30, 2025 | 109,899.00 | 109,899.00 | 106,369.00 | 107,400.00 | 107,400.00 | -1.27% | 136,963 |
| Dec 29, 2025 | 107,949.00 | 108,784.00 | 106,900.00 | 108,784.00 | 108,784.00 | 1.93% | 108,538 |
| Dec 24, 2025 | 107,800.00 | 107,800.00 | 105,263.00 | 106,729.00 | 106,729.00 | -0.41% | 32,623 |
| Dec 23, 2025 | 107,950.00 | 107,950.00 | 106,000.00 | 107,171.00 | 107,171.00 | 1.00% | 146,410 |
| Dec 22, 2025 | 105,151.00 | 108,405.00 | 105,151.00 | 106,111.00 | 106,111.00 | -2.44% | 309,602 |
| 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 |