FirstRand Bank ETN on GSACHSQ - November 2030 (JSE:GSETNQ)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 5,348.00
+65.00 (1.23%)
Last updated: Sep 21, 2026, 3:25 PM SAST
JSE:GSETNQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5,224.00 | 5,224.00 | 5,224.00 | 5,224.00 | 5,224.00 | -0.78% | - |
| Sep 21, 2026 | 5,348.00 | 5,348.00 | 5,348.00 | 5,265.00 | 5,265.00 | 0.32% | 1 |
| Sep 18, 2026 | 5,283.00 | 5,283.00 | 5,283.00 | 5,248.00 | 5,248.00 | 0.40% | 8,628 |
| Sep 17, 2026 | 5,308.00 | 5,308.00 | 5,308.00 | 5,227.00 | 5,227.00 | -3.69% | 182 |
| Sep 16, 2026 | 5,400.00 | 5,400.00 | 5,400.00 | 5,427.00 | 5,427.00 | 1.55% | 820 |
| Sep 15, 2026 | 5,317.00 | 5,317.00 | 5,317.00 | 5,344.00 | 5,344.00 | -3.61% | 22 |
| Sep 14, 2026 | 5,544.00 | 5,544.00 | 5,544.00 | 5,544.00 | 5,544.00 | -2.63% | - |
| Sep 11, 2026 | 5,663.00 | 5,663.00 | 5,663.00 | 5,694.00 | 5,694.00 | 0.07% | 500 |
| Sep 10, 2026 | 5,690.00 | 5,690.00 | 5,690.00 | 5,690.00 | 5,690.00 | -0.73% | - |
| Sep 9, 2026 | 5,686.00 | 5,686.00 | 5,686.00 | 5,732.00 | 5,732.00 | -0.10% | 1 |
| Sep 8, 2026 | 5,796.00 | 5,796.00 | 5,703.00 | 5,738.00 | 5,738.00 | 0.58% | 147 |
| Sep 7, 2026 | 5,705.00 | 5,705.00 | 5,705.00 | 5,705.00 | 5,705.00 | -0.02% | - |
| Sep 4, 2026 | 5,792.00 | 5,792.00 | 5,792.00 | 5,706.00 | 5,706.00 | -0.35% | 6 |
| Sep 3, 2026 | 5,726.00 | 5,726.00 | 5,726.00 | 5,726.00 | 5,726.00 | 0.97% | - |
| Sep 2, 2026 | 5,671.00 | 5,671.00 | 5,671.00 | 5,671.00 | 5,671.00 | 0.04% | - |
| Sep 1, 2026 | 5,756.00 | 5,756.00 | 5,756.00 | 5,669.00 | 5,669.00 | -0.44% | 59 |
| Aug 31, 2026 | 5,723.00 | 5,723.00 | 5,723.00 | 5,694.00 | 5,694.00 | -1.35% | 23 |
| Aug 28, 2026 | 5,772.00 | 5,772.00 | 5,772.00 | 5,772.00 | 5,772.00 | -0.28% | - |
| Aug 27, 2026 | 5,788.00 | 5,788.00 | 5,788.00 | 5,788.00 | 5,788.00 | -0.55% | - |
| Aug 26, 2026 | 5,932.00 | 5,932.00 | 5,932.00 | 5,820.00 | 5,820.00 | -0.10% | 8 |
| Aug 25, 2026 | 5,776.00 | 5,814.00 | 5,776.00 | 5,826.00 | 5,826.00 | 1.34% | 46 |
| Aug 24, 2026 | 5,749.00 | 5,749.00 | 5,749.00 | 5,749.00 | 5,749.00 | 2.06% | - |
| Aug 21, 2026 | 5,633.00 | 5,633.00 | 5,633.00 | 5,633.00 | 5,633.00 | -0.35% | - |
| Aug 20, 2026 | 5,653.00 | 5,653.00 | 5,653.00 | 5,653.00 | 5,653.00 | -0.26% | - |
| Aug 19, 2026 | 5,668.00 | 5,668.00 | 5,668.00 | 5,668.00 | 5,668.00 | -1.27% | - |
| Aug 18, 2026 | 5,786.00 | 5,786.00 | 5,786.00 | 5,741.00 | 5,741.00 | -1.17% | 25 |
| Aug 17, 2026 | 5,733.00 | 5,733.00 | 5,733.00 | 5,809.00 | 5,809.00 | 0.68% | 505 |
| Aug 14, 2026 | 5,770.00 | 5,770.00 | 5,770.00 | 5,770.00 | 5,770.00 | -1.13% | - |
| Aug 13, 2026 | 5,836.00 | 5,836.00 | 5,836.00 | 5,836.00 | 5,836.00 | 0.10% | - |
| Aug 12, 2026 | 5,830.00 | 5,830.00 | 5,830.00 | 5,830.00 | 5,830.00 | 1.51% | - |
| Aug 11, 2026 | 5,824.00 | 5,824.00 | 5,699.00 | 5,743.00 | 5,743.00 | -0.49% | 374 |
| Aug 7, 2026 | 5,771.00 | 5,771.00 | 5,771.00 | 5,771.00 | 5,771.00 | -1.33% | - |
| Aug 6, 2026 | 5,849.00 | 5,849.00 | 5,849.00 | 5,849.00 | 5,849.00 | -1.48% | - |
| Aug 5, 2026 | 5,896.00 | 5,896.00 | 5,896.00 | 5,937.00 | 5,937.00 | 0.94% | 3,395 |
| Aug 4, 2026 | 5,736.00 | 5,829.00 | 5,736.00 | 5,882.00 | 5,882.00 | 4.11% | 161 |
| Aug 3, 2026 | 5,709.00 | 5,709.00 | 5,709.00 | 5,650.00 | 5,650.00 | 0.02% | 69 |
| Jul 31, 2026 | 5,649.00 | 5,649.00 | 5,649.00 | 5,649.00 | 5,649.00 | 0.93% | - |
| Jul 30, 2026 | 5,597.00 | 5,597.00 | 5,597.00 | 5,597.00 | 5,597.00 | 2.06% | - |
| Jul 29, 2026 | 5,484.00 | 5,484.00 | 5,484.00 | 5,484.00 | 5,484.00 | -3.52% | - |
| Jul 28, 2026 | 5,707.00 | 5,707.00 | 5,692.00 | 5,684.00 | 5,684.00 | -2.37% | 126 |
| Jul 27, 2026 | 5,822.00 | 5,822.00 | 5,822.00 | 5,822.00 | 5,822.00 | -0.99% | - |
| Jul 24, 2026 | 5,883.00 | 5,883.00 | 5,883.00 | 5,880.00 | 5,880.00 | -1.33% | 505 |
| Jul 23, 2026 | 5,959.00 | 5,959.00 | 5,959.00 | 5,959.00 | 5,959.00 | -1.91% | - |
| Jul 22, 2026 | 6,075.00 | 6,075.00 | 6,075.00 | 6,075.00 | 6,075.00 | 2.15% | - |
| Jul 21, 2026 | 5,975.00 | 5,975.00 | 5,975.00 | 5,947.00 | 5,947.00 | 0.92% | 212 |
| Jul 20, 2026 | 5,893.00 | 5,893.00 | 5,893.00 | 5,893.00 | 5,893.00 | -1.36% | - |
| Jul 17, 2026 | 6,069.00 | 6,069.00 | 6,069.00 | 5,974.00 | 5,974.00 | -3.49% | 128 |
| Jul 16, 2026 | 6,190.00 | 6,190.00 | 6,190.00 | 6,190.00 | 6,190.00 | -1.92% | - |
| Jul 15, 2026 | 6,349.00 | 6,349.00 | 6,349.00 | 6,311.00 | 6,311.00 | 1.07% | 3 |
| Jul 14, 2026 | 5,991.00 | 6,221.00 | 5,991.00 | 6,244.00 | 6,244.00 | 7.79% | 896 |