Anheuser-Busch InBev SA/NV (JSE:ANH)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 130,649
-3,812 (-2.84%)
At close: May 29, 2026
JSE:ANH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 133,600.00 | 133,865.00 | 129,335.00 | 130,649.00 | 130,649.00 | -2.84% | 254,352 |
| May 28, 2026 | 137,099.00 | 137,100.00 | 134,360.00 | 134,461.00 | 134,461.00 | -1.92% | 205,604 |
| May 27, 2026 | 135,066.00 | 137,782.00 | 135,066.00 | 137,093.00 | 137,093.00 | 1.50% | 337,679 |
| May 26, 2026 | 136,935.00 | 137,434.00 | 134,846.00 | 135,066.00 | 135,066.00 | -1.41% | 913,527 |
| May 25, 2026 | 136,646.00 | 137,000.00 | 136,154.00 | 137,000.00 | 137,000.00 | 0.21% | 188,850 |
| May 22, 2026 | 137,002.00 | 138,188.00 | 136,425.00 | 136,714.00 | 136,714.00 | -0.22% | 305,950 |
| May 21, 2026 | 135,894.00 | 137,640.00 | 135,894.00 | 137,014.00 | 137,014.00 | 0.51% | 238,838 |
| May 20, 2026 | 135,144.00 | 136,614.00 | 133,878.00 | 136,320.00 | 136,320.00 | -0.03% | 191,501 |
| May 19, 2026 | 135,491.00 | 136,874.00 | 134,461.00 | 136,360.00 | 136,360.00 | 1.38% | 568,704 |
| May 18, 2026 | 134,261.00 | 134,994.00 | 133,454.00 | 134,500.00 | 134,500.00 | 0.08% | 972,862 |
| May 15, 2026 | 134,334.00 | 134,732.00 | 133,046.00 | 134,394.00 | 134,394.00 | 0.39% | 260,805 |
| May 14, 2026 | 132,570.00 | 134,183.00 | 131,979.00 | 133,868.00 | 133,868.00 | 2.18% | 274,037 |
| May 13, 2026 | 130,555.00 | 132,012.00 | 130,436.00 | 131,010.00 | 131,010.00 | -0.65% | 215,406 |
| May 12, 2026 | 133,200.00 | 133,200.00 | 130,104.00 | 131,869.00 | 131,869.00 | 0.93% | 325,396 |
| May 11, 2026 | 131,339.00 | 132,069.00 | 130,653.00 | 130,653.00 | 130,653.00 | -0.38% | 192,029 |
| 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 | -0.47% | 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 |