Africa Bitcoin Corporation Limited (JSE:BAC)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 450.00
0.00 (0.00%)
Aug 19, 2026, 2:11 PM SAST
JSE:BAC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 500.00 | 500.00 | 450.00 | 450.00 | 450.00 | 5.88% | 105 |
| Aug 18, 2026 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | -15.00% | 4,766 |
| Aug 17, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 25.00% | 1,625,000 |
| Aug 14, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | - |
| Aug 13, 2026 | 495.00 | 495.00 | 400.00 | 400.00 | 400.00 | -19.19% | 5,080 |
| Aug 12, 2026 | 495.00 | 495.00 | 495.00 | 495.00 | 495.00 | - | - |
| Aug 11, 2026 | 495.00 | 495.00 | 495.00 | 495.00 | 495.00 | - | 10 |
| Aug 7, 2026 | 495.00 | 495.00 | 495.00 | 495.00 | 495.00 | - | - |
| Aug 6, 2026 | 495.00 | 495.00 | 495.00 | 495.00 | 495.00 | - | - |
| Aug 5, 2026 | 495.00 | 495.00 | 495.00 | 495.00 | 495.00 | - | - |
| Aug 4, 2026 | 495.00 | 495.00 | 495.00 | 495.00 | 495.00 | - | - |
| Aug 3, 2026 | 495.00 | 495.00 | 495.00 | 495.00 | 495.00 | - | - |
| Jul 31, 2026 | 495.00 | 495.00 | 495.00 | 495.00 | 495.00 | - | 35 |
| Jul 30, 2026 | 495.00 | 495.00 | 495.00 | 495.00 | 495.00 | - | - |
| Jul 29, 2026 | 495.00 | 495.00 | 495.00 | 495.00 | 495.00 | 23.44% | 301 |
| Jul 28, 2026 | 401.00 | 401.00 | 401.00 | 401.00 | 401.00 | -19.80% | 161 |
| Jul 27, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | - |
| Jul 24, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | - |
| Jul 23, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | - |
| Jul 22, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | - |
| Jul 21, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | - |
| Jul 20, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | - |
| Jul 17, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | - |
| Jul 16, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | - |
| Jul 15, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | - |
| Jul 14, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | - |
| Jul 13, 2026 | 495.00 | 500.00 | 450.00 | 500.00 | 500.00 | 1.01% | 21,988 |
| Jul 10, 2026 | 392.00 | 495.00 | 392.00 | 495.00 | 495.00 | 1.23% | 81,000 |
| Jul 9, 2026 | 489.00 | 489.00 | 489.00 | 489.00 | 489.00 | - | - |
| Jul 8, 2026 | 489.00 | 489.00 | 489.00 | 489.00 | 489.00 | - | - |
| Jul 7, 2026 | 489.00 | 489.00 | 489.00 | 489.00 | 489.00 | - | - |
| Jul 6, 2026 | 489.00 | 489.00 | 489.00 | 489.00 | 489.00 | - | - |
| Jul 3, 2026 | 489.00 | 489.00 | 489.00 | 489.00 | 489.00 | - | - |
| Jul 2, 2026 | 489.00 | 489.00 | 489.00 | 489.00 | 489.00 | - | 3,477 |
| Jul 1, 2026 | 489.00 | 489.00 | 489.00 | 489.00 | 489.00 | - | - |
| Jun 30, 2026 | 489.00 | 489.00 | 489.00 | 489.00 | 489.00 | -0.20% | 365 |
| Jun 29, 2026 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | - | - |
| Jun 26, 2026 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | - | - |
| Jun 25, 2026 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | - | 8,040 |
| Jun 24, 2026 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | - | - |
| Jun 23, 2026 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | -2.00% | 200 |
| Jun 22, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | - |
| Jun 19, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | - |
| Jun 18, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | - |
| Jun 17, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | - |
| Jun 15, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | - |
| Jun 12, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | - |
| Jun 11, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | - |
| Jun 10, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | 921 |
| Jun 9, 2026 | 475.00 | 500.00 | 475.00 | 500.00 | 500.00 | - | 50,000 |