Anheuser-Busch InBev SA/NV (JSE:ANH)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 104,650
-2,117 (-1.98%)
At close: Aug 1, 2025, 5:00 PM SAST
Heartland Financial USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 105,939.00 | 107,267.00 | 104,477.00 | 104,650.00 | 104,650.00 | -1.98% | 1,537,590 |
| Jul 31, 2025 | 107,500.00 | 110,130.00 | 106,001.00 | 106,767.00 | 106,767.00 | -10.70% | 2,229,581 |
| Jul 30, 2025 | 124,500.00 | 124,500.00 | 118,951.00 | 119,558.00 | 119,558.00 | 0.40% | 149,638 |
| Jul 29, 2025 | 119,106.00 | 120,173.00 | 118,803.00 | 119,079.00 | 119,079.00 | -0.41% | 348,900 |
| Jul 28, 2025 | 124,948.00 | 124,948.00 | 119,312.00 | 119,568.00 | 119,568.00 | -3.71% | 188,842 |
| Jul 25, 2025 | 124,450.00 | 124,506.00 | 123,258.00 | 124,176.00 | 124,176.00 | -0.22% | 172,669 |
| Jul 24, 2025 | 123,437.00 | 124,520.00 | 122,584.00 | 124,452.00 | 124,452.00 | 1.43% | 162,336 |
| Jul 23, 2025 | 122,337.00 | 123,160.00 | 121,779.00 | 122,700.00 | 122,700.00 | 0.94% | 239,903 |
| Jul 22, 2025 | 120,803.00 | 121,578.00 | 120,169.00 | 121,554.00 | 121,554.00 | -0.07% | 138,421 |
| Jul 21, 2025 | 120,463.00 | 121,788.00 | 120,091.00 | 121,636.00 | 121,636.00 | 0.66% | 140,908 |
| Jul 18, 2025 | 120,926.00 | 121,121.00 | 120,064.00 | 120,840.00 | 120,840.00 | 0.04% | 149,679 |
| Jul 17, 2025 | 120,657.00 | 121,161.00 | 120,121.00 | 120,793.00 | 120,793.00 | 0.41% | 165,790 |
| Jul 16, 2025 | 120,244.00 | 120,758.00 | 119,847.00 | 120,304.00 | 120,304.00 | 0.52% | 203,573 |
| Jul 15, 2025 | 121,366.00 | 121,468.00 | 119,379.00 | 119,686.00 | 119,686.00 | -1.18% | 139,291 |
| Jul 14, 2025 | 120,656.00 | 121,682.00 | 120,424.00 | 121,114.00 | 121,114.00 | -0.02% | 203,342 |
| Jul 11, 2025 | 120,318.00 | 121,561.00 | 120,306.00 | 121,139.00 | 121,139.00 | 1.22% | 138,583 |
| Jul 10, 2025 | 120,011.00 | 120,649.00 | 119,559.00 | 119,676.00 | 119,676.00 | -0.68% | 177,015 |
| Jul 9, 2025 | 120,932.00 | 121,929.00 | 120,266.00 | 120,500.00 | 120,500.00 | -0.60% | 187,374 |
| Jul 8, 2025 | 122,198.00 | 122,198.00 | 120,321.00 | 121,228.00 | 121,228.00 | -0.78% | 262,640 |
| Jul 7, 2025 | 122,632.00 | 123,400.00 | 121,835.00 | 122,180.00 | 122,180.00 | -0.27% | 181,808 |
| Jul 4, 2025 | 121,438.00 | 122,579.00 | 121,261.00 | 122,513.00 | 122,513.00 | 1.20% | 250,197 |
| Jul 3, 2025 | 121,656.00 | 122,026.00 | 120,763.00 | 121,065.00 | 121,065.00 | -0.44% | 271,710 |
| Jul 2, 2025 | 123,052.00 | 123,591.00 | 121,407.00 | 121,600.00 | 121,600.00 | -0.80% | 612,361 |
| Jul 1, 2025 | 121,814.00 | 122,638.00 | 121,348.00 | 122,586.00 | 122,586.00 | 0.59% | 354,190 |
| Jun 30, 2025 | 122,425.00 | 122,540.00 | 120,962.00 | 121,861.00 | 121,861.00 | -0.80% | 285,537 |
| Jun 27, 2025 | 122,931.00 | 123,965.00 | 121,871.00 | 122,849.00 | 122,849.00 | -0.04% | 247,505 |
| Jun 26, 2025 | 122,000.00 | 123,405.00 | 121,673.00 | 122,896.00 | 122,896.00 | 0.57% | 261,875 |
| Jun 25, 2025 | 124,924.00 | 125,368.00 | 122,200.00 | 122,200.00 | 122,200.00 | -3.18% | 226,386 |
| Jun 24, 2025 | 127,852.00 | 128,472.00 | 125,203.00 | 126,213.00 | 126,213.00 | -1.40% | 250,283 |
| Jun 23, 2025 | 129,150.00 | 129,150.00 | 127,864.00 | 128,001.00 | 128,001.00 | -0.84% | 574,141 |
| Jun 20, 2025 | 128,523.00 | 129,089.00 | 128,005.00 | 129,089.00 | 129,089.00 | 1.00% | 1,207,963 |
| Jun 19, 2025 | 127,704.00 | 127,817.00 | 126,883.00 | 127,817.00 | 127,817.00 | -0.14% | 398,997 |
| Jun 18, 2025 | 126,742.00 | 128,620.00 | 126,742.00 | 128,000.00 | 128,000.00 | 0.66% | 557,344 |
| Jun 17, 2025 | 125,562.00 | 127,165.00 | 125,561.00 | 127,165.00 | 127,165.00 | -0.26% | 545,744 |
| Jun 13, 2025 | 127,699.00 | 128,688.00 | 126,647.00 | 127,500.00 | 127,500.00 | 0.47% | 733,494 |
| Jun 12, 2025 | 126,793.00 | 128,205.00 | 126,582.00 | 126,909.00 | 126,909.00 | 0.66% | 221,880 |
| Jun 11, 2025 | 124,100.00 | 126,194.00 | 123,964.00 | 126,073.00 | 126,073.00 | 0.58% | 402,372 |
| Jun 10, 2025 | 126,085.00 | 126,471.00 | 124,541.00 | 125,348.00 | 125,348.00 | 0.10% | 196,389 |
| Jun 9, 2025 | 126,131.00 | 126,888.00 | 124,900.00 | 125,227.00 | 125,227.00 | -0.54% | 257,580 |
| Jun 6, 2025 | 126,655.00 | 126,655.00 | 125,385.00 | 125,908.00 | 125,908.00 | -0.35% | 122,234 |
| Jun 5, 2025 | 128,007.00 | 128,007.00 | 126,349.00 | 126,349.00 | 126,349.00 | -1.30% | 232,405 |
| Jun 4, 2025 | 126,403.00 | 128,139.00 | 126,178.00 | 128,007.00 | 128,007.00 | 1.27% | 161,214 |
| Jun 3, 2025 | 126,519.00 | 126,862.00 | 126,102.00 | 126,403.00 | 126,403.00 | 0.07% | 89,521 |
| Jun 2, 2025 | 127,050.00 | 127,244.00 | 125,927.00 | 126,319.00 | 126,319.00 | -0.24% | 129,534 |
| May 30, 2025 | 126,480.00 | 126,823.00 | 125,818.00 | 126,619.00 | 126,619.00 | 1.20% | 458,712 |
| May 29, 2025 | 125,515.00 | 125,704.00 | 124,444.00 | 125,116.00 | 125,116.00 | -0.27% | 73,089 |
| May 28, 2025 | 126,000.00 | 126,320.00 | 125,451.00 | 125,451.00 | 125,451.00 | -0.35% | 117,983 |
| May 27, 2025 | 125,000.00 | 126,473.00 | 125,000.00 | 125,895.00 | 125,895.00 | 0.76% | 182,541 |
| May 26, 2025 | 124,864.00 | 125,426.00 | 124,565.00 | 124,949.00 | 124,949.00 | 1.39% | 182,223 |
| May 23, 2025 | 123,029.00 | 124,266.00 | 121,773.00 | 123,238.00 | 123,238.00 | 0.01% | 125,009 |