Anheuser-Busch InBev SA/NV (JSE:ANH)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 103,309
+639 (0.62%)
Last updated: Oct 1, 2025, 9:26 AM SAST
Anheuser-Busch InBev Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 102,629.00 | 103,325.00 | 101,687.00 | 102,670.00 | 102,670.00 | -0.89% | 333,550 |
| Sep 29, 2025 | 102,750.00 | 103,807.00 | 101,163.00 | 103,589.00 | 103,589.00 | -0.09% | 397,800 |
| Sep 26, 2025 | 103,550.00 | 105,021.00 | 103,417.00 | 103,680.00 | 103,680.00 | 0.12% | 657,978 |
| Sep 25, 2025 | 104,009.00 | 105,163.00 | 103,446.00 | 103,553.00 | 103,553.00 | 1.93% | 507,926 |
| Sep 23, 2025 | 101,539.00 | 102,860.00 | 101,233.00 | 101,590.00 | 101,590.00 | 0.09% | 629,847 |
| Sep 22, 2025 | 102,500.00 | 103,004.00 | 101,288.00 | 101,500.00 | 101,500.00 | -1.61% | 351,503 |
| Sep 19, 2025 | 101,849.00 | 103,422.00 | 101,849.00 | 103,156.00 | 103,156.00 | 0.69% | 1,095,927 |
| Sep 18, 2025 | 102,096.00 | 102,964.00 | 102,033.00 | 102,451.00 | 102,451.00 | 0.25% | 1,071,023 |
| Sep 17, 2025 | 100,894.00 | 102,752.00 | 100,894.00 | 102,200.00 | 102,200.00 | 1.09% | 430,396 |
| Sep 16, 2025 | 101,827.00 | 101,922.00 | 100,751.00 | 101,100.00 | 101,100.00 | -1.18% | 225,377 |
| Sep 15, 2025 | 102,271.00 | 103,137.00 | 102,233.00 | 102,307.00 | 102,307.00 | 0.30% | 207,695 |
| Sep 12, 2025 | 103,600.00 | 103,600.00 | 101,874.00 | 102,005.00 | 102,005.00 | -1.21% | 225,784 |
| Sep 11, 2025 | 105,426.00 | 105,426.00 | 102,845.00 | 103,250.00 | 103,250.00 | - | 193,699 |
| Sep 10, 2025 | 103,696.00 | 104,331.00 | 102,917.00 | 103,250.00 | 103,250.00 | -0.95% | 255,441 |
| Sep 9, 2025 | 104,071.00 | 104,515.00 | 103,584.00 | 104,243.00 | 104,243.00 | -0.13% | 380,570 |
| Sep 8, 2025 | 105,616.00 | 105,617.00 | 103,863.00 | 104,374.00 | 104,374.00 | -1.28% | 411,980 |
| Sep 5, 2025 | 105,325.00 | 106,115.00 | 104,833.00 | 105,730.00 | 105,730.00 | 0.40% | 365,321 |
| Sep 4, 2025 | 106,200.00 | 106,474.00 | 105,241.00 | 105,308.00 | 105,308.00 | -0.78% | 697,549 |
| Sep 3, 2025 | 107,770.00 | 107,770.00 | 105,334.00 | 106,140.00 | 106,140.00 | -2.07% | 645,016 |
| Sep 2, 2025 | 110,050.00 | 110,637.00 | 108,244.00 | 108,385.00 | 108,385.00 | -1.20% | 727,746 |
| Sep 1, 2025 | 110,493.00 | 110,754.00 | 109,532.00 | 109,700.00 | 109,700.00 | -1.17% | 527,716 |
| Aug 29, 2025 | 110,943.00 | 111,250.00 | 109,910.00 | 110,998.00 | 110,998.00 | -0.15% | 271,888 |
| Aug 28, 2025 | 111,307.00 | 112,175.00 | 110,732.00 | 111,168.00 | 111,168.00 | 0.02% | 222,042 |
| Aug 27, 2025 | 110,561.00 | 111,661.00 | 110,561.00 | 111,144.00 | 111,144.00 | 0.79% | 187,303 |
| Aug 26, 2025 | 111,878.00 | 111,878.00 | 110,180.00 | 110,275.00 | 110,275.00 | -0.93% | 397,297 |
| Aug 25, 2025 | 111,700.00 | 112,041.00 | 111,300.00 | 111,309.00 | 111,309.00 | 0.30% | 304,226 |
| Aug 22, 2025 | 111,817.00 | 111,949.00 | 110,724.00 | 110,979.00 | 110,979.00 | -0.68% | 158,400 |
| Aug 21, 2025 | 111,406.00 | 112,085.00 | 110,776.00 | 111,742.00 | 111,742.00 | 0.08% | 210,537 |
| Aug 20, 2025 | 110,265.00 | 112,167.00 | 109,860.00 | 111,649.00 | 111,649.00 | 1.25% | 162,366 |
| Aug 19, 2025 | 111,098.00 | 111,098.00 | 108,892.00 | 110,269.00 | 110,269.00 | 1.01% | 328,308 |
| Aug 18, 2025 | 110,000.00 | 110,000.00 | 108,195.00 | 109,163.00 | 109,163.00 | 0.97% | 1,101,057 |
| Aug 15, 2025 | 106,920.00 | 108,347.00 | 106,920.00 | 108,119.00 | 108,119.00 | 1.12% | 148,996 |
| Aug 14, 2025 | 107,476.00 | 107,700.00 | 106,000.00 | 106,921.00 | 106,921.00 | -0.93% | 480,301 |
| Aug 13, 2025 | 108,712.00 | 108,712.00 | 107,285.00 | 107,921.00 | 107,921.00 | -0.44% | 691,825 |
| Aug 12, 2025 | 108,893.00 | 109,230.00 | 107,920.00 | 108,397.00 | 108,397.00 | -0.46% | 481,150 |
| Aug 11, 2025 | 110,039.00 | 110,474.00 | 108,712.00 | 108,893.00 | 108,893.00 | -0.82% | 185,454 |
| Aug 8, 2025 | 109,200.00 | 110,087.00 | 108,845.00 | 109,794.00 | 109,794.00 | 0.92% | 539,157 |
| Aug 7, 2025 | 107,789.00 | 109,199.00 | 107,247.00 | 108,795.00 | 108,795.00 | 1.08% | 718,942 |
| Aug 6, 2025 | 107,900.00 | 107,900.00 | 105,881.00 | 107,632.00 | 107,632.00 | -0.23% | 1,222,748 |
| Aug 5, 2025 | 104,241.00 | 108,432.00 | 104,223.00 | 107,881.00 | 107,881.00 | 3.02% | 1,570,799 |
| Aug 4, 2025 | 107,489.00 | 107,489.00 | 102,643.00 | 104,720.00 | 104,720.00 | 0.07% | 1,347,413 |
| 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 |