Skip to main content
FirstRand Bank Limited (JSE:ALETNC)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
3,529.00
-61.00 (-1.70%)
Last updated: Mar 9, 2026, 2:16 PM SAST

FirstRand Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,572.003,572.003,572.003,590.003,590.000.14%1,500
Mar 5, 20263,585.003,585.003,585.003,585.003,585.000.22%-
Mar 4, 20263,588.003,588.003,588.003,577.003,577.000.20%10,000
Mar 3, 20263,483.003,511.003,483.003,570.003,570.000.68%22,242
Mar 2, 20263,555.003,555.003,501.003,546.003,546.00-0.37%618
Feb 27, 20263,491.003,510.003,490.003,559.003,559.001.02%4,426
Feb 26, 20263,523.003,523.003,523.003,523.003,523.00-1.59%-
Feb 25, 20263,587.003,597.003,543.003,580.003,580.000.85%9,817
Feb 24, 20263,579.003,621.003,525.003,550.003,550.00-2.34%3,078
Feb 23, 20263,611.003,670.003,611.003,635.003,635.001.51%17,675
Feb 20, 20263,547.003,570.003,547.003,581.003,581.001.53%2,992
Feb 19, 20263,495.003,495.003,495.003,527.003,527.001.06%2,088
Feb 18, 20263,478.003,506.003,478.003,490.003,490.000.03%12,775
Feb 17, 20263,452.003,505.003,448.003,489.003,489.00-0.68%418
Feb 16, 20263,521.003,542.003,474.003,513.003,513.00-0.20%314
Feb 13, 20263,576.003,576.003,576.003,520.003,520.00-0.68%500
Feb 12, 20263,544.003,544.003,544.003,544.003,544.00-2.69%-
Feb 11, 20263,677.003,677.003,664.003,642.003,642.000.28%47
Feb 10, 20263,695.003,735.003,639.003,632.003,632.00-1.63%24,368
Feb 9, 20263,749.003,749.003,686.003,692.003,692.00-2.61%36
Feb 6, 20263,800.003,811.003,778.003,791.003,791.001.26%4,110
Feb 5, 20263,791.003,791.003,657.003,744.003,744.00-4.44%15,784
Feb 4, 20263,949.003,949.003,924.003,918.003,918.00-1.24%2,860
Feb 3, 20263,972.004,025.003,972.003,967.003,967.001.85%5,407
Feb 2, 20263,897.003,915.003,850.003,895.003,895.000.05%405
Jan 30, 20263,868.003,868.003,803.003,893.003,893.002.99%10,171
Jan 29, 20263,883.003,908.003,830.003,780.003,780.00-1.20%13,605
Jan 28, 20263,855.003,864.003,816.003,826.003,826.00-1.11%2,129
Jan 27, 20263,841.003,890.003,840.003,869.003,869.002.46%4,257
Jan 26, 20263,752.003,804.003,752.003,776.003,776.00-2.35%2,183
Jan 23, 20263,879.003,880.003,873.003,867.003,867.00-0.49%1,319
Jan 22, 20263,885.003,931.003,885.003,886.003,886.002.70%4,610
Jan 21, 20263,830.003,830.003,774.003,784.003,784.00-0.92%55
Jan 20, 20263,779.003,779.003,775.003,819.003,819.00-0.37%2,954
Jan 19, 20263,815.003,852.003,815.003,833.003,833.00-2.29%281
Jan 16, 20263,966.003,981.003,930.003,923.003,923.00-0.71%1,035
Jan 15, 20263,990.004,016.003,990.003,951.003,951.000.36%7,775
Jan 14, 20263,998.003,998.003,931.003,937.003,937.000.13%6,110
Jan 13, 20263,900.003,980.003,900.003,932.003,932.001.55%3,451
Jan 12, 20263,872.003,879.003,872.003,872.003,872.00-1.17%3,112
Jan 9, 20263,869.003,941.003,869.003,918.003,918.001.93%4,207
Jan 8, 20263,859.003,859.003,858.003,844.003,844.000.97%310
Jan 7, 20263,738.003,738.003,685.003,807.003,807.001.60%2,706
Jan 6, 20263,769.003,770.003,718.003,747.003,747.00-0.16%8,452
Jan 5, 20263,735.003,775.003,727.003,753.003,753.00-1.93%1,789
Jan 2, 20263,793.003,802.003,792.003,827.003,827.000.90%1,008
Dec 31, 20253,793.003,793.003,793.003,793.003,793.00--
Dec 30, 20253,793.003,793.003,793.003,793.003,793.001.09%160
Dec 29, 20253,770.003,788.003,761.003,752.003,752.00-0.90%1,267
Dec 24, 20253,786.003,786.003,786.003,786.003,786.00--
Dec 23, 20253,734.003,734.003,734.003,786.003,786.002.46%13,111
Dec 22, 20253,734.003,734.003,734.003,695.003,695.000.65%615
Dec 19, 20253,671.003,671.003,671.003,671.003,671.000.93%-
Dec 18, 20253,629.003,629.003,629.003,637.003,637.000.55%4,307
Dec 17, 20253,734.003,734.003,693.003,617.003,617.00-3.13%302
Dec 15, 20253,782.003,782.003,711.003,734.003,734.00-1.37%4,892
Dec 12, 20253,799.003,799.003,799.003,786.003,786.00-1.33%12
Dec 11, 20253,900.003,900.003,900.003,837.003,837.00-1.34%7
Dec 10, 20253,920.003,921.003,874.003,889.003,889.000.99%4,673
Dec 9, 20253,874.003,874.003,821.003,851.003,851.00-0.98%695
Dec 8, 20253,970.003,972.003,950.003,889.003,889.00-1.04%5,808
Dec 5, 20253,872.003,927.003,872.003,930.003,930.001.68%16,522
Dec 4, 20253,908.003,964.003,908.003,865.003,865.00-0.44%40,676
Dec 3, 20253,937.003,937.003,892.003,882.003,882.00-0.51%5,795
Dec 2, 20253,917.003,925.003,869.003,902.003,902.000.59%65,460
Dec 1, 20253,955.003,955.003,892.003,879.003,879.00-2.29%21,468
Nov 28, 20254,049.004,049.004,000.003,970.003,970.00-0.53%10,042
Nov 27, 20253,952.004,001.003,952.003,991.003,991.000.10%2,812
Nov 26, 20254,105.004,115.004,023.003,987.003,987.00-1.07%58,366
Nov 25, 20254,098.004,169.004,005.004,030.004,030.001.72%97,767
Nov 24, 20253,851.003,900.003,798.003,962.003,962.005.23%84,975
Nov 21, 20253,647.003,659.003,633.003,765.003,765.000.86%808
Nov 20, 20253,750.003,754.003,750.003,733.003,733.000.62%1,775
Nov 19, 20253,598.003,598.003,593.003,710.003,710.005.79%760
Nov 18, 20253,485.003,610.003,484.003,507.003,507.00-2.83%3,797
Nov 17, 20253,568.003,600.003,493.003,609.003,609.006.15%23,360
Nov 14, 20253,384.003,384.003,347.003,400.003,400.00-0.61%343
Nov 13, 20253,493.003,493.003,493.003,421.003,421.00-3.22%170
Nov 12, 20253,659.003,659.003,584.003,535.003,535.00-1.23%583
Nov 11, 20253,555.003,555.003,550.003,579.003,579.000.45%1,063
Nov 10, 20253,565.003,565.003,565.003,563.003,563.002.15%567
Nov 7, 20253,556.003,556.003,495.003,488.003,488.00-3.30%30,501
Nov 6, 20253,562.003,562.003,562.003,607.003,607.002.27%7,565
Nov 5, 20253,530.003,530.003,468.003,527.003,527.00-0.14%126,967
Nov 4, 20253,490.003,542.003,482.003,532.003,532.000.28%69,021
Nov 3, 20253,545.003,565.003,487.003,522.003,522.000.31%4,059
Oct 31, 20253,581.003,589.003,476.003,511.003,511.00-2.90%515
Oct 30, 20253,390.003,705.003,390.003,616.003,616.008.78%297,411
Oct 29, 20253,314.003,354.003,288.003,324.003,324.000.27%234
Oct 28, 20253,377.003,391.003,293.003,315.003,315.000.15%506
Oct 27, 20253,294.003,309.003,276.003,310.003,310.002.35%850
Oct 24, 20253,230.003,271.003,192.003,234.003,234.001.83%20,534
Oct 23, 20253,166.003,166.003,166.003,176.003,176.00-0.38%3,600
Oct 22, 20253,196.003,196.003,193.003,188.003,188.000.22%566
Oct 21, 20253,204.003,211.003,148.003,181.003,181.00-0.28%13,150
Oct 20, 20253,159.003,204.003,153.003,190.003,190.001.37%64,132
Oct 17, 20253,145.003,145.003,145.003,147.003,147.00-1.35%3
Oct 16, 20253,134.003,175.003,134.003,190.003,190.001.59%135
Oct 15, 20253,084.003,084.003,084.003,140.003,140.001.82%2,250
Oct 14, 20253,011.003,040.003,011.003,084.003,084.002.36%13,890