Anheuser-Busch InBev SA/NV (JSE:ANH)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 131,148
+628 (0.48%)
At close: May 8, 2026
JSE:ANH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 130,811.00 | 131,242.00 | 130,080.00 | 131,148.00 | 131,148.00 | 0.48% | 288,269 |
| May 7, 2026 | 131,909.00 | 133,115.00 | 129,623.00 | 130,520.00 | 130,520.00 | -1.12% | 418,178 |
| May 6, 2026 | 130,939.00 | 133,476.00 | 130,636.00 | 132,000.00 | 132,000.00 | -1.91% | 572,941 |
| May 5, 2026 | 129,750.00 | 134,937.00 | 129,750.00 | 134,567.00 | 132,624.55 | 8.26% | 716,386 |
| May 4, 2026 | 124,974.00 | 125,619.00 | 123,098.00 | 124,300.00 | 122,505.76 | -1.10% | 223,482 |
| Apr 30, 2026 | 122,293.00 | 126,377.00 | 122,126.00 | 125,688.00 | 123,873.72 | 2.69% | 458,699 |
| Apr 29, 2026 | 123,400.00 | 123,621.00 | 121,155.00 | 122,400.00 | 120,633.18 | -0.81% | 201,757 |
| Apr 28, 2026 | 122,000.00 | 123,464.00 | 122,000.00 | 123,400.00 | 121,618.75 | 2.45% | 379,641 |
| Apr 24, 2026 | 119,869.00 | 121,066.00 | 119,809.00 | 120,454.00 | 118,715.27 | 1.22% | 139,764 |
| Apr 23, 2026 | 119,000.00 | 119,285.00 | 117,547.00 | 119,000.00 | 117,282.26 | -0.72% | 131,512 |
| Apr 22, 2026 | 120,000.00 | 121,102.00 | 119,380.00 | 119,865.00 | 118,134.77 | -1.08% | 298,096 |
| Apr 21, 2026 | 122,334.00 | 122,364.00 | 119,820.00 | 121,173.00 | 119,423.89 | -1.74% | 209,779 |
| Apr 20, 2026 | 123,065.00 | 123,816.00 | 122,516.00 | 123,325.00 | 121,544.83 | -0.04% | 106,745 |
| Apr 17, 2026 | 123,885.00 | 124,459.00 | 122,795.00 | 123,371.00 | 121,590.17 | -0.41% | 258,756 |
| Apr 16, 2026 | 123,567.00 | 125,248.00 | 122,961.00 | 123,885.00 | 122,096.75 | -0.11% | 134,839 |
| Apr 15, 2026 | 123,085.00 | 124,714.00 | 122,749.00 | 124,027.00 | 122,236.70 | 0.32% | 148,457 |
| Apr 14, 2026 | 124,311.00 | 124,463.00 | 123,180.00 | 123,637.00 | 121,852.33 | 0.62% | 176,998 |
| Apr 13, 2026 | 123,793.00 | 124,084.00 | 122,873.00 | 122,873.00 | 121,099.35 | -0.51% | 148,176 |
| Apr 10, 2026 | 122,761.00 | 124,307.00 | 122,452.00 | 123,498.00 | 121,715.33 | 1.71% | 167,156 |
| Apr 9, 2026 | 122,850.00 | 122,850.00 | 120,188.00 | 121,426.00 | 119,673.24 | -0.60% | 171,169 |
| Apr 8, 2026 | 120,949.00 | 122,520.00 | 120,600.00 | 122,164.00 | 120,400.59 | 0.87% | 319,211 |
| Apr 7, 2026 | 121,002.00 | 122,282.00 | 120,917.00 | 121,111.00 | 119,362.79 | 0.46% | 707,884 |
| Apr 2, 2026 | 118,963.00 | 120,840.00 | 118,963.00 | 120,556.00 | 118,815.80 | 1.74% | 447,267 |
| Apr 1, 2026 | 118,596.00 | 118,653.00 | 117,094.00 | 118,492.00 | 116,781.59 | 0.53% | 364,669 |
| Mar 31, 2026 | 118,471.00 | 119,132.00 | 117,231.00 | 117,863.00 | 116,161.67 | 0.38% | 459,680 |
| Mar 30, 2026 | 116,128.00 | 117,420.00 | 115,246.00 | 117,420.00 | 115,725.07 | 0.61% | 107,968 |
| Mar 27, 2026 | 119,400.00 | 119,400.00 | 114,984.00 | 116,710.00 | 115,025.32 | -0.60% | 247,532 |
| Mar 26, 2026 | 115,601.00 | 118,548.00 | 115,601.00 | 117,420.00 | 115,725.07 | 0.47% | 199,139 |
| Mar 25, 2026 | 117,300.00 | 118,925.00 | 115,747.00 | 116,871.00 | 115,183.99 | 0.42% | 292,889 |
| Mar 24, 2026 | 114,981.00 | 116,650.00 | 114,677.00 | 116,380.00 | 114,700.08 | 0.84% | 224,859 |
| Mar 23, 2026 | 116,021.00 | 117,264.00 | 114,420.00 | 115,415.00 | 113,749.01 | -0.78% | 606,034 |
| Mar 20, 2026 | 117,001.00 | 118,585.00 | 116,095.00 | 116,325.00 | 114,645.87 | -1.10% | 446,139 |
| Mar 19, 2026 | 118,736.00 | 119,048.00 | 117,146.00 | 117,616.00 | 115,918.24 | -1.62% | 805,228 |
| Mar 18, 2026 | 122,588.00 | 122,997.00 | 118,993.00 | 119,556.00 | 117,830.23 | -2.12% | 182,851 |
| Mar 17, 2026 | 121,695.00 | 122,732.00 | 121,354.00 | 122,142.00 | 120,378.91 | -0.29% | 307,332 |
| Mar 16, 2026 | 123,000.00 | 123,612.00 | 121,347.00 | 122,501.00 | 120,732.72 | -0.36% | 225,865 |
| Mar 13, 2026 | 119,592.00 | 123,448.00 | 119,592.00 | 122,941.00 | 121,166.37 | 1.85% | 470,010 |
| Mar 12, 2026 | 118,944.00 | 121,079.00 | 118,717.00 | 120,707.00 | 118,964.62 | 1.33% | 129,379 |
| Mar 11, 2026 | 120,001.00 | 120,083.00 | 118,651.00 | 119,123.00 | 117,403.48 | -0.33% | 190,946 |
| Mar 10, 2026 | 121,142.00 | 121,142.00 | 118,165.00 | 119,522.00 | 117,796.73 | -0.44% | 249,220 |
| Mar 9, 2026 | 120,060.00 | 121,340.00 | 119,110.00 | 120,047.00 | 118,314.15 | -1.32% | 687,025 |
| Mar 6, 2026 | 123,142.00 | 123,500.00 | 120,588.00 | 121,658.00 | 119,901.89 | -1.77% | 367,358 |
| Mar 5, 2026 | 122,820.00 | 124,487.00 | 122,820.00 | 123,850.00 | 122,062.25 | 0.07% | 307,239 |
| Mar 4, 2026 | 127,050.00 | 127,050.00 | 123,703.00 | 123,763.00 | 121,976.51 | -2.59% | 235,108 |
| Mar 3, 2026 | 127,718.00 | 127,718.00 | 124,121.00 | 127,050.00 | 125,216.06 | -0.04% | 753,004 |
| Mar 2, 2026 | 125,500.00 | 129,055.00 | 125,265.00 | 127,097.00 | 125,262.38 | -1.34% | 266,297 |
| Feb 27, 2026 | 122,789.00 | 129,072.00 | 122,789.00 | 128,820.00 | 126,960.51 | 2.32% | 623,892 |
| Feb 26, 2026 | 125,638.00 | 126,054.00 | 125,156.00 | 125,895.00 | 124,077.73 | 0.70% | 135,306 |
| Feb 25, 2026 | 127,000.00 | 128,023.00 | 123,842.00 | 125,024.00 | 123,219.31 | -2.47% | 575,307 |
| Feb 24, 2026 | 126,899.00 | 128,868.00 | 126,798.00 | 128,185.00 | 126,334.68 | 1.21% | 483,923 |