FirstRand Bank Limited (JSE:ASETNC)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,665.00
+27.00 (1.65%)
Last updated: Mar 11, 2026, 9:30 AM SAST
FirstRand Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 1,665.00 | 1,665.00 | 1,665.00 | 1,665.00 | - | 1.65% | - |
| Mar 10, 2026 | 1,638.00 | 1,638.00 | 1,638.00 | 1,638.00 | 1,638.00 | 3.47% | - |
| Mar 9, 2026 | 1,549.00 | 1,549.00 | 1,549.00 | 1,583.00 | 1,583.00 | -0.94% | 1 |
| Mar 6, 2026 | 1,679.00 | 1,679.00 | 1,622.00 | 1,598.00 | 1,598.00 | -4.94% | 3,117 |
| Mar 5, 2026 | 1,669.00 | 1,676.00 | 1,669.00 | 1,681.00 | 1,681.00 | 2.00% | 11 |
| Mar 4, 2026 | 1,682.00 | 1,682.00 | 1,682.00 | 1,648.00 | 1,648.00 | 1.23% | 4 |
| Mar 3, 2026 | 1,590.00 | 1,639.00 | 1,590.00 | 1,628.00 | 1,628.00 | -2.69% | 32,433 |
| Mar 2, 2026 | 1,674.00 | 1,674.00 | 1,674.00 | 1,673.00 | 1,673.00 | -0.06% | 5,093 |
| Feb 27, 2026 | 1,676.00 | 1,676.00 | 1,670.00 | 1,674.00 | 1,674.00 | -2.33% | 1,600 |
| Feb 26, 2026 | 1,781.00 | 1,783.00 | 1,781.00 | 1,714.00 | 1,714.00 | -3.49% | 5,426 |
| Feb 25, 2026 | 1,751.00 | 1,764.00 | 1,737.00 | 1,776.00 | 1,776.00 | 2.13% | 121 |
| Feb 24, 2026 | 1,739.00 | 1,739.00 | 1,739.00 | 1,739.00 | 1,739.00 | 1.16% | - |
| Feb 23, 2026 | 1,694.00 | 1,694.00 | 1,694.00 | 1,719.00 | 1,719.00 | - | 73 |
| Feb 20, 2026 | 1,719.00 | 1,719.00 | 1,719.00 | 1,719.00 | 1,719.00 | 1.90% | - |
| Feb 19, 2026 | 1,687.00 | 1,687.00 | 1,687.00 | 1,687.00 | 1,687.00 | 0.42% | - |
| Feb 18, 2026 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 2.50% | - |
| Feb 17, 2026 | 1,639.00 | 1,639.00 | 1,639.00 | 1,639.00 | 1,639.00 | 0.18% | - |
| Feb 16, 2026 | 1,658.00 | 1,658.00 | 1,658.00 | 1,636.00 | 1,636.00 | -0.79% | 20 |
| Feb 13, 2026 | 1,649.00 | 1,649.00 | 1,649.00 | 1,649.00 | 1,649.00 | -0.12% | - |
| Feb 12, 2026 | 1,651.00 | 1,651.00 | 1,651.00 | 1,651.00 | 1,651.00 | -1.55% | - |
| Feb 11, 2026 | 1,648.00 | 1,648.00 | 1,648.00 | 1,677.00 | 1,677.00 | 2.01% | 7,500 |
| Feb 10, 2026 | 1,679.00 | 1,679.00 | 1,667.00 | 1,644.00 | 1,644.00 | -0.66% | 10,950 |
| Feb 9, 2026 | 1,626.00 | 1,636.00 | 1,626.00 | 1,655.00 | 1,655.00 | 1.72% | 801 |
| Feb 6, 2026 | 1,627.00 | 1,627.00 | 1,627.00 | 1,627.00 | 1,627.00 | 1.88% | - |
| Feb 5, 2026 | 1,598.00 | 1,598.00 | 1,591.00 | 1,597.00 | 1,597.00 | -1.96% | 1,135 |
| Feb 4, 2026 | 1,615.00 | 1,625.00 | 1,615.00 | 1,629.00 | 1,629.00 | -1.15% | 15,000 |
| Feb 3, 2026 | 1,700.00 | 1,709.00 | 1,673.00 | 1,648.00 | 1,648.00 | -0.48% | 19,660 |
| Feb 2, 2026 | 1,641.00 | 1,641.00 | 1,603.00 | 1,656.00 | 1,656.00 | -2.07% | 117 |
| Jan 30, 2026 | 1,668.00 | 1,679.00 | 1,649.00 | 1,691.00 | 1,691.00 | 2.30% | 286 |
| Jan 29, 2026 | 1,666.00 | 1,703.00 | 1,666.00 | 1,653.00 | 1,653.00 | -2.30% | 2,700 |
| Jan 28, 2026 | 1,766.00 | 1,799.00 | 1,760.00 | 1,692.00 | 1,692.00 | 1.01% | 5,093 |
| Jan 27, 2026 | 1,663.00 | 1,675.00 | 1,663.00 | 1,675.00 | 1,675.00 | 2.95% | 12,200 |
| Jan 26, 2026 | 1,627.00 | 1,627.00 | 1,627.00 | 1,627.00 | 1,627.00 | 0.68% | - |
| Jan 23, 2026 | 1,617.00 | 1,617.00 | 1,617.00 | 1,616.00 | 1,616.00 | -0.86% | 21 |
| Jan 22, 2026 | 1,642.00 | 1,642.00 | 1,634.00 | 1,630.00 | 1,630.00 | 2.97% | 2,551 |
| Jan 21, 2026 | 1,565.00 | 1,587.00 | 1,565.00 | 1,583.00 | 1,583.00 | -0.06% | 235 |
| Jan 20, 2026 | 1,574.00 | 1,574.00 | 1,574.00 | 1,584.00 | 1,584.00 | 1.47% | 15,700 |
| Jan 19, 2026 | 1,580.00 | 1,580.00 | 1,580.00 | 1,561.00 | 1,561.00 | -4.64% | 14,035 |
| Jan 16, 2026 | 1,607.00 | 1,614.00 | 1,607.00 | 1,637.00 | 1,637.00 | 1.55% | 1,248 |
| Jan 15, 2026 | 1,612.00 | 1,612.00 | 1,612.00 | 1,612.00 | 1,612.00 | 6.40% | - |
| Jan 14, 2026 | 1,531.00 | 1,531.00 | 1,531.00 | 1,515.00 | 1,515.00 | -0.13% | 1,283 |
| Jan 13, 2026 | 1,517.00 | 1,517.00 | 1,517.00 | 1,517.00 | 1,517.00 | - | - |
| Jan 12, 2026 | 1,521.00 | 1,521.00 | 1,521.00 | 1,517.00 | 1,517.00 | 1.54% | 10 |
| Jan 9, 2026 | 1,482.00 | 1,505.00 | 1,482.00 | 1,494.00 | 1,494.00 | 3.03% | 28 |
| Jan 8, 2026 | 1,451.00 | 1,451.00 | 1,451.00 | 1,450.00 | 1,450.00 | -1.43% | 17,000 |
| Jan 7, 2026 | 1,493.00 | 1,495.00 | 1,466.00 | 1,471.00 | 1,471.00 | - | 21 |
| Jan 6, 2026 | 1,461.00 | 1,461.00 | 1,461.00 | 1,471.00 | 1,471.00 | 0.75% | 2,000 |
| Jan 5, 2026 | 1,421.00 | 1,449.00 | 1,421.00 | 1,460.00 | 1,460.00 | 4.51% | 391 |
| Jan 2, 2026 | 1,397.00 | 1,397.00 | 1,397.00 | 1,397.00 | 1,397.00 | 7.63% | - |
| Dec 30, 2025 | 1,298.00 | 1,298.00 | 1,298.00 | 1,298.00 | 1,298.00 | - | - |