FirstRand Bank ETN on AIRBNBC - March 2030 (JSE:BBETNC)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 982.00
-15.00 (-1.50%)
At close: Sep 22, 2026
JSE:BBETNC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 982.00 | 982.00 | 982.00 | 982.00 | 982.00 | -1.50% | - |
| Sep 21, 2026 | 1,014.00 | 1,014.00 | 986.00 | 997.00 | 997.00 | -0.20% | 17 |
| Sep 18, 2026 | 999.00 | 999.00 | 999.00 | 999.00 | 999.00 | -0.50% | - |
| Sep 17, 2026 | 1,032.00 | 1,032.00 | 1,021.00 | 1,004.00 | 1,004.00 | -1.28% | 6 |
| Sep 16, 2026 | 1,010.00 | 1,024.00 | 1,010.00 | 1,017.00 | 1,017.00 | 1.09% | 10 |
| Sep 15, 2026 | 1,012.00 | 1,012.00 | 1,012.00 | 1,006.00 | 1,006.00 | -1.66% | 69 |
| Sep 14, 2026 | 1,027.00 | 1,027.00 | 1,027.00 | 1,023.00 | 1,023.00 | 0.99% | 45 |
| Sep 11, 2026 | 1,013.00 | 1,013.00 | 1,013.00 | 1,013.00 | 1,013.00 | -0.30% | - |
| Sep 10, 2026 | 1,015.00 | 1,015.00 | 1,015.00 | 1,016.00 | 1,016.00 | 0.79% | 100 |
| Sep 9, 2026 | 1,019.00 | 1,036.00 | 1,019.00 | 1,008.00 | 1,008.00 | -3.72% | 12 |
| Sep 8, 2026 | 1,064.00 | 1,082.00 | 1,064.00 | 1,047.00 | 1,047.00 | -1.97% | 19 |
| Sep 7, 2026 | 1,068.00 | 1,068.00 | 1,068.00 | 1,068.00 | 1,068.00 | -0.56% | - |
| Sep 4, 2026 | 1,110.00 | 1,110.00 | 1,088.00 | 1,074.00 | 1,074.00 | -1.83% | 16 |
| Sep 3, 2026 | 1,081.00 | 1,081.00 | 1,081.00 | 1,094.00 | 1,094.00 | 1.39% | 25 |
| Sep 2, 2026 | 1,095.00 | 1,095.00 | 1,095.00 | 1,079.00 | 1,079.00 | -1.28% | 18 |
| Sep 1, 2026 | 1,093.00 | 1,093.00 | 1,093.00 | 1,093.00 | 1,093.00 | -1.44% | - |
| Aug 31, 2026 | 1,135.00 | 1,136.00 | 1,135.00 | 1,109.00 | 1,109.00 | -2.29% | 27 |
| Aug 28, 2026 | 1,107.00 | 1,107.00 | 1,107.00 | 1,135.00 | 1,135.00 | 2.62% | 17 |
| Aug 27, 2026 | 1,096.00 | 1,096.00 | 1,096.00 | 1,106.00 | 1,106.00 | -1.07% | 200 |
| Aug 26, 2026 | 1,118.00 | 1,118.00 | 1,118.00 | 1,118.00 | 1,118.00 | - | - |
| Aug 25, 2026 | 1,144.00 | 1,144.00 | 1,144.00 | 1,118.00 | 1,118.00 | -1.93% | 5 |
| Aug 24, 2026 | 1,118.00 | 1,118.00 | 1,117.00 | 1,140.00 | 1,140.00 | 2.24% | 11 |
| Aug 21, 2026 | 1,092.00 | 1,092.00 | 1,092.00 | 1,115.00 | 1,115.00 | 0.63% | 18 |
| Aug 20, 2026 | 1,103.00 | 1,103.00 | 1,103.00 | 1,108.00 | 1,108.00 | -1.51% | 1 |
| Aug 19, 2026 | 1,089.00 | 1,089.00 | 1,089.00 | 1,125.00 | 1,125.00 | 1.08% | 5 |
| Aug 18, 2026 | 1,064.00 | 1,083.00 | 1,064.00 | 1,113.00 | 1,113.00 | 2.39% | 203 |
| Aug 17, 2026 | 1,111.00 | 1,111.00 | 1,105.00 | 1,087.00 | 1,087.00 | -2.42% | 90 |
| Aug 14, 2026 | 1,094.00 | 1,094.00 | 1,094.00 | 1,114.00 | 1,114.00 | 2.30% | 3 |
| Aug 13, 2026 | 1,065.00 | 1,087.00 | 1,065.00 | 1,089.00 | 1,089.00 | 1.02% | 51 |
| Aug 12, 2026 | 1,095.00 | 1,097.00 | 1,095.00 | 1,078.00 | 1,078.00 | -2.09% | 92 |
| Aug 11, 2026 | 1,103.00 | 1,104.00 | 1,083.00 | 1,101.00 | 1,101.00 | 4.26% | 26 |
| Aug 7, 2026 | 1,056.00 | 1,056.00 | 1,056.00 | 1,056.00 | 1,056.00 | 15.79% | - |
| Aug 6, 2026 | 938.00 | 938.00 | 932.00 | 912.00 | 912.00 | -0.98% | 87 |
| Aug 5, 2026 | 929.00 | 929.00 | 929.00 | 921.00 | 921.00 | 1.43% | 27 |
| Aug 4, 2026 | 936.00 | 936.00 | 936.00 | 908.00 | 908.00 | -1.30% | 11 |
| Aug 3, 2026 | 940.00 | 951.00 | 937.00 | 920.00 | 920.00 | -1.08% | 4 |
| Jul 31, 2026 | 930.00 | 930.00 | 930.00 | 930.00 | 930.00 | 1.42% | - |
| Jul 30, 2026 | 917.00 | 917.00 | 917.00 | 917.00 | 917.00 | -4.08% | - |
| Jul 29, 2026 | 953.00 | 953.00 | 935.00 | 956.00 | 956.00 | 2.25% | 13 |
| Jul 28, 2026 | 925.00 | 925.00 | 925.00 | 935.00 | 935.00 | 3.89% | 106 |
| Jul 27, 2026 | 891.00 | 891.00 | 891.00 | 900.00 | 900.00 | 3.09% | 2 |
| Jul 24, 2026 | 873.00 | 873.00 | 873.00 | 873.00 | 873.00 | 3.31% | - |
| Jul 23, 2026 | 845.00 | 845.00 | 845.00 | 845.00 | 845.00 | -1.74% | - |
| Jul 22, 2026 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | -2.16% | - |
| Jul 21, 2026 | 873.00 | 873.00 | 872.00 | 879.00 | 879.00 | -1.24% | 32 |
| Jul 20, 2026 | 905.00 | 905.00 | 897.00 | 890.00 | 890.00 | - | 51 |
| Jul 17, 2026 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | -1.55% | - |
| Jul 16, 2026 | 904.00 | 904.00 | 904.00 | 904.00 | 904.00 | -0.22% | - |
| Jul 15, 2026 | 904.00 | 904.00 | 904.00 | 906.00 | 906.00 | 2.03% | 5 |
| Jul 14, 2026 | 899.00 | 899.00 | 899.00 | 888.00 | 888.00 | 0.45% | 100 |