Skip to main content
FirstRand Bank Limited (JSE:ALETNQ)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
3,727.00
-61.00 (-1.61%)
Last updated: Mar 9, 2026, 2:16 PM SAST

FirstRand Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,778.003,778.003,778.003,788.003,788.00-0.89%131
Mar 5, 20263,903.003,903.003,903.003,822.003,822.00-0.91%5
Mar 4, 20263,827.003,827.003,827.003,857.003,857.001.39%300
Mar 3, 20263,794.003,816.003,748.003,804.003,804.00-2.26%25,988
Mar 2, 20263,888.003,888.003,835.003,892.003,892.00-1.17%1,481
Feb 27, 20263,938.003,938.003,938.003,938.003,938.000.59%-
Feb 26, 20263,915.003,915.003,915.003,915.003,915.00-1.78%-
Feb 25, 20263,934.003,987.003,934.003,986.003,986.001.53%2,256
Feb 24, 20263,998.003,998.003,929.003,926.003,926.00-2.46%1,198
Feb 23, 20264,049.004,049.004,049.004,025.004,025.002.24%12
Feb 20, 20263,932.003,932.003,876.003,937.003,937.002.31%651
Feb 19, 20263,848.003,848.003,848.003,848.003,848.000.31%-
Feb 18, 20263,819.003,819.003,819.003,836.003,836.000.10%2
Feb 17, 20263,817.003,886.003,817.003,832.003,832.00-1.34%3,623
Feb 16, 20263,881.003,881.003,881.003,884.003,884.00-0.10%150
Feb 13, 20263,910.003,910.003,904.003,888.003,888.00-1.74%23,671
Feb 12, 20263,959.003,959.003,953.003,957.003,957.00-2.13%49
Feb 11, 20264,088.004,088.004,033.004,043.004,043.000.55%12
Feb 10, 20264,145.004,145.004,135.004,021.004,021.00-1.76%2,770
Feb 9, 20264,145.004,145.004,059.004,093.004,093.00-1.87%264
Feb 6, 20264,113.004,202.004,113.004,171.004,171.001.73%1,740
Feb 5, 20264,139.004,192.003,991.004,100.004,100.00-5.55%3,028
Feb 4, 20264,330.004,330.004,330.004,341.004,341.00-1.05%1
Feb 3, 20264,450.004,454.004,405.004,387.004,387.002.21%7,207
Feb 2, 20264,221.004,278.004,221.004,292.004,292.00-0.35%35
Jan 30, 20264,181.004,293.004,181.004,307.004,307.001.25%19,712
Jan 29, 20264,371.004,371.004,319.004,254.004,254.000.02%25
Jan 28, 20264,303.004,303.004,248.004,253.004,253.00-0.47%294
Jan 27, 20264,292.004,307.004,292.004,273.004,273.002.13%312
Jan 26, 20264,178.004,178.004,134.004,184.004,184.00-0.85%302
Jan 23, 20264,250.004,250.004,228.004,220.004,220.00-0.28%366
Jan 22, 20264,246.004,273.004,246.004,232.004,232.002.99%3,177
Jan 21, 20264,097.004,114.004,044.004,109.004,109.000.05%917
Jan 20, 20264,087.004,087.004,058.004,107.004,107.00-0.17%2,379
Jan 19, 20264,107.004,149.004,107.004,114.004,114.00-2.60%4,501
Jan 16, 20264,277.004,277.004,230.004,224.004,224.00-0.75%39,009
Jan 15, 20264,322.004,322.004,322.004,256.004,256.000.33%50
Jan 14, 20264,313.004,314.004,313.004,242.004,242.00-0.84%8,155
Jan 13, 20264,274.004,278.004,270.004,278.004,278.002.66%90
Jan 12, 20264,178.004,178.004,152.004,167.004,167.00-0.45%22,233
Jan 9, 20264,181.004,201.004,144.004,186.004,186.002.02%14,094
Jan 8, 20264,127.004,164.004,095.004,103.004,103.000.42%10,000
Jan 7, 20263,966.004,046.003,963.004,086.004,086.001.01%5,210
Jan 6, 20264,039.004,057.004,039.004,045.004,045.000.32%4,105
Jan 5, 20264,047.004,054.004,012.004,032.004,032.00-1.54%27,161
Jan 2, 20263,993.004,058.003,993.004,095.004,095.001.99%1,449
Dec 31, 20254,015.004,015.004,015.004,015.004,015.00--
Dec 30, 20254,015.004,015.004,015.004,015.004,015.001.29%15
Dec 29, 20253,987.003,989.003,932.003,964.003,964.00-0.83%1,272
Dec 24, 20253,997.003,997.003,997.003,997.003,997.00--
Dec 23, 20253,913.003,961.003,913.003,997.003,997.002.36%25,487
Dec 22, 20253,961.003,961.003,950.003,905.003,905.001.01%655
Dec 19, 20253,892.003,892.003,892.003,866.003,866.001.36%1,453
Dec 18, 20253,793.003,859.003,793.003,814.003,814.00-0.13%2,717
Dec 17, 20253,928.003,935.003,928.003,819.003,819.00-2.70%3,807
Dec 15, 20253,971.003,971.003,940.003,925.003,925.00-0.98%65
Dec 12, 20254,018.004,018.004,000.003,964.003,964.00-1.00%2,140
Dec 11, 20254,036.004,057.004,024.004,004.004,004.00-0.82%840
Dec 10, 20254,064.004,064.004,027.004,037.004,037.001.46%343
Dec 9, 20254,006.004,007.003,963.003,979.003,979.00-1.41%892
Dec 8, 20254,103.004,103.004,103.004,036.004,036.00-1.39%1
Dec 5, 20254,084.004,084.004,083.004,093.004,093.001.87%900
Dec 4, 20254,096.004,100.004,025.004,018.004,018.000.15%2,042
Dec 3, 20254,048.004,048.004,048.004,012.004,012.00-0.50%519
Dec 2, 20254,034.004,043.004,034.004,032.004,032.000.70%753
Dec 1, 20254,067.004,071.004,021.004,004.004,004.00-2.15%1,953
Nov 28, 20254,154.004,154.004,154.004,092.004,092.00-0.17%15
Nov 27, 20254,095.004,095.004,095.004,099.004,099.00-0.10%250
Nov 26, 20254,201.004,201.004,140.004,103.004,103.00-0.19%1,192
Nov 25, 20254,189.004,247.004,188.004,111.004,111.001.96%30,034
Nov 24, 20253,915.003,915.003,871.004,032.004,032.005.69%15
Nov 21, 20253,727.003,727.003,727.003,815.003,815.00-0.63%300
Nov 20, 20253,781.003,883.003,776.003,839.003,839.000.79%15,170
Nov 19, 20253,632.003,632.003,632.003,809.003,809.005.89%27
Nov 18, 20253,614.003,673.003,614.003,597.003,597.00-3.64%11,628
Nov 17, 20253,733.003,733.003,733.003,733.003,733.006.75%-
Nov 14, 20253,513.003,556.003,436.003,497.003,497.00-1.30%39,593
Nov 13, 20253,684.003,684.003,601.003,543.003,543.00-2.77%1,122
Nov 12, 20253,751.003,756.003,708.003,644.003,644.00-0.98%2,503
Nov 11, 20253,690.003,690.003,651.003,680.003,680.000.71%435
Nov 10, 20253,637.003,654.003,637.003,654.003,654.003.19%197
Nov 7, 20253,600.003,600.003,600.003,541.003,541.00-3.25%4
Nov 6, 20253,595.003,595.003,595.003,660.003,660.002.61%65
Nov 5, 20253,567.003,567.003,567.003,567.003,567.000.39%-
Nov 4, 20253,578.003,578.003,578.003,553.003,553.00-0.70%313
Nov 3, 20253,578.003,578.003,578.003,578.003,578.000.45%-
Oct 31, 20253,638.003,648.003,589.003,562.003,562.00-3.18%2,913
Oct 30, 20253,711.003,773.003,711.003,679.003,679.007.23%17,016
Oct 29, 20253,432.003,432.003,386.003,431.003,431.001.00%67
Oct 28, 20253,449.003,460.003,411.003,397.003,397.000.53%222
Oct 27, 20253,326.003,391.003,326.003,379.003,379.002.21%52
Oct 24, 20253,275.003,275.003,275.003,306.003,306.002.23%1
Oct 23, 20253,234.003,234.003,234.003,234.003,234.000.68%-
Oct 22, 20253,220.003,220.003,220.003,212.003,212.000.03%530
Oct 21, 20253,267.003,274.003,231.003,211.003,211.00-1.44%412
Oct 20, 20253,251.003,251.003,251.003,258.003,258.002.10%9
Oct 17, 20253,191.003,191.003,191.003,191.003,191.00-1.91%-
Oct 16, 20253,225.003,225.003,202.003,253.003,253.001.97%660
Oct 15, 20253,148.003,150.003,140.003,190.003,190.002.37%8,874
Oct 14, 20253,095.003,109.003,074.003,116.003,116.001.70%9,169