Anheuser-Busch InBev SA/NV (JSE:ANH)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 128,820
+2,925 (2.32%)
At close: Feb 27, 2026
Anheuser-Busch InBev Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 122,789.00 | 129,072.00 | 122,789.00 | 128,820.00 | 128,820.00 | 2.32% | 623,892 |
| Feb 26, 2026 | 125,638.00 | 126,054.00 | 125,156.00 | 125,895.00 | 125,895.00 | 0.70% | 135,306 |
| Feb 25, 2026 | 127,000.00 | 128,023.00 | 123,842.00 | 125,024.00 | 125,024.00 | -2.47% | 575,307 |
| Feb 24, 2026 | 126,899.00 | 128,868.00 | 126,798.00 | 128,185.00 | 128,185.00 | 1.21% | 483,923 |
| Feb 23, 2026 | 127,499.00 | 127,499.00 | 124,695.00 | 126,654.00 | 126,654.00 | 0.46% | 736,476 |
| Feb 20, 2026 | 126,435.00 | 127,836.00 | 125,544.00 | 126,074.00 | 126,074.00 | -0.59% | 593,176 |
| Feb 19, 2026 | 127,318.00 | 127,492.00 | 124,869.00 | 126,825.00 | 126,825.00 | 0.05% | 246,129 |
| Feb 18, 2026 | 125,050.00 | 129,148.00 | 125,050.00 | 126,758.00 | 126,758.00 | -0.36% | 258,362 |
| Feb 17, 2026 | 126,326.00 | 128,573.00 | 125,975.00 | 127,217.00 | 127,217.00 | 1.04% | 414,984 |
| Feb 16, 2026 | 127,000.00 | 127,572.00 | 124,812.00 | 125,912.00 | 125,912.00 | -0.99% | 384,369 |
| Feb 13, 2026 | 127,910.00 | 129,105.00 | 126,123.00 | 127,171.00 | 127,171.00 | -0.15% | 336,548 |
| Feb 12, 2026 | 122,674.00 | 127,592.00 | 122,124.00 | 127,363.00 | 127,363.00 | 4.71% | 730,686 |
| Feb 11, 2026 | 119,799.00 | 122,051.00 | 119,201.00 | 121,638.00 | 121,638.00 | 1.48% | 519,681 |
| Feb 10, 2026 | 119,900.00 | 121,346.00 | 118,098.00 | 119,868.00 | 119,868.00 | -0.74% | 292,913 |
| Feb 9, 2026 | 123,000.00 | 123,000.00 | 120,172.00 | 120,756.00 | 120,756.00 | -0.93% | 297,744 |
| Feb 6, 2026 | 121,301.00 | 122,759.00 | 121,301.00 | 121,891.00 | 121,891.00 | 1.15% | 370,464 |
| Feb 5, 2026 | 119,700.00 | 120,779.00 | 118,988.00 | 120,504.00 | 120,504.00 | 0.78% | 223,098 |
| Feb 4, 2026 | 116,517.00 | 119,577.00 | 115,892.00 | 119,577.00 | 119,577.00 | 2.77% | 280,007 |
| Feb 3, 2026 | 117,639.00 | 117,639.00 | 114,867.00 | 116,352.00 | 116,352.00 | 0.32% | 394,665 |
| 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 |