Anheuser-Busch InBev SA/NV (JSE:ANH)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 120,047
-1,611 (-1.32%)
At close: Mar 9, 2026
Anheuser-Busch InBev Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 120,060.00 | 121,340.00 | 119,110.00 | 120,019.00 | - | -1.35% | 146,958 |
| Mar 6, 2026 | 123,142.00 | 123,500.00 | 120,588.00 | 121,658.00 | 121,658.00 | -1.77% | 367,358 |
| Mar 5, 2026 | 122,820.00 | 124,487.00 | 122,820.00 | 123,850.00 | 123,850.00 | 0.07% | 307,239 |
| Mar 4, 2026 | 127,050.00 | 127,050.00 | 123,703.00 | 123,763.00 | 123,763.00 | -2.59% | 214,238 |
| Mar 3, 2026 | 127,718.00 | 127,718.00 | 124,121.00 | 127,050.00 | 127,050.00 | -0.04% | 753,004 |
| Mar 2, 2026 | 125,500.00 | 129,055.00 | 125,265.00 | 127,097.00 | 127,097.00 | -1.34% | 266,297 |
| Feb 27, 2026 | 122,789.00 | 129,072.00 | 122,789.00 | 128,820.00 | 128,820.00 | 2.32% | 623,892 |
| Feb 26, 2026 | 125,638.00 | 126,054.00 | 125,156.00 | 125,895.00 | 125,895.00 | 0.70% | 135,306 |
| Feb 25, 2026 | 127,000.00 | 128,023.00 | 123,842.00 | 125,024.00 | 125,024.00 | -2.47% | 575,307 |
| Feb 24, 2026 | 126,899.00 | 128,868.00 | 126,798.00 | 128,185.00 | 128,185.00 | 1.21% | 483,923 |
| Feb 23, 2026 | 127,499.00 | 127,499.00 | 124,695.00 | 126,654.00 | 126,654.00 | 0.46% | 736,476 |
| Feb 20, 2026 | 126,435.00 | 127,836.00 | 125,544.00 | 126,074.00 | 126,074.00 | -0.59% | 593,176 |
| Feb 19, 2026 | 127,318.00 | 127,492.00 | 124,869.00 | 126,825.00 | 126,825.00 | 0.05% | 246,129 |
| Feb 18, 2026 | 125,050.00 | 129,148.00 | 125,050.00 | 126,758.00 | 126,758.00 | -0.36% | 258,362 |
| Feb 17, 2026 | 126,326.00 | 128,573.00 | 125,975.00 | 127,217.00 | 127,217.00 | 1.04% | 414,984 |
| Feb 16, 2026 | 127,000.00 | 127,572.00 | 124,812.00 | 125,912.00 | 125,912.00 | -0.99% | 384,369 |
| Feb 13, 2026 | 127,910.00 | 129,105.00 | 126,123.00 | 127,171.00 | 127,171.00 | -0.15% | 336,548 |
| Feb 12, 2026 | 122,674.00 | 127,592.00 | 122,124.00 | 127,363.00 | 127,363.00 | 4.71% | 730,686 |
| Feb 11, 2026 | 119,799.00 | 122,051.00 | 119,201.00 | 121,638.00 | 121,638.00 | 1.48% | 519,681 |
| Feb 10, 2026 | 119,900.00 | 121,346.00 | 118,098.00 | 119,868.00 | 119,868.00 | -0.74% | 292,913 |
| Feb 9, 2026 | 123,000.00 | 123,000.00 | 120,172.00 | 120,756.00 | 120,756.00 | -0.93% | 297,744 |
| Feb 6, 2026 | 121,301.00 | 122,759.00 | 121,301.00 | 121,891.00 | 121,891.00 | 1.15% | 370,464 |
| Feb 5, 2026 | 119,700.00 | 120,779.00 | 118,988.00 | 120,504.00 | 120,504.00 | 0.78% | 223,098 |
| Feb 4, 2026 | 116,517.00 | 119,577.00 | 115,892.00 | 119,577.00 | 119,577.00 | 2.77% | 280,007 |
| Feb 3, 2026 | 117,639.00 | 117,639.00 | 114,867.00 | 116,352.00 | 116,352.00 | 0.32% | 394,665 |
| Feb 2, 2026 | 115,000.00 | 117,610.00 | 113,005.00 | 115,981.00 | 115,981.00 | 1.07% | 1,194,803 |
| Jan 30, 2026 | 111,500.00 | 114,946.00 | 110,602.00 | 114,756.00 | 114,756.00 | 2.76% | 539,338 |
| Jan 29, 2026 | 110,747.00 | 112,571.00 | 110,492.00 | 111,679.00 | 111,679.00 | 0.13% | 386,702 |
| Jan 28, 2026 | 111,500.00 | 112,619.00 | 110,400.00 | 111,535.00 | 111,535.00 | -0.32% | 491,739 |
| Jan 27, 2026 | 112,251.00 | 112,251.00 | 110,853.00 | 111,897.00 | 111,897.00 | -0.54% | 455,474 |
| Jan 26, 2026 | 111,562.00 | 112,790.00 | 111,484.00 | 112,500.00 | 112,500.00 | 0.47% | 214,938 |
| Jan 23, 2026 | 111,948.00 | 112,451.00 | 111,160.00 | 111,979.00 | 111,979.00 | -0.38% | 252,324 |
| Jan 22, 2026 | 111,733.00 | 113,003.00 | 111,430.00 | 112,406.00 | 112,406.00 | -0.06% | 265,822 |
| Jan 21, 2026 | 111,229.00 | 113,416.00 | 111,229.00 | 112,474.00 | 112,474.00 | 0.59% | 355,587 |
| Jan 20, 2026 | 112,949.00 | 113,747.00 | 111,816.00 | 111,816.00 | 111,816.00 | -0.74% | 247,820 |
| Jan 19, 2026 | 111,790.00 | 113,648.00 | 111,112.00 | 112,649.00 | 112,649.00 | 0.02% | 271,755 |
| Jan 16, 2026 | 112,700.00 | 113,959.00 | 112,200.00 | 112,629.00 | 112,629.00 | -0.01% | 509,812 |
| Jan 15, 2026 | 112,678.00 | 114,206.00 | 112,475.00 | 112,643.00 | 112,643.00 | -0.03% | 348,281 |
| Jan 14, 2026 | 110,201.00 | 113,001.00 | 109,808.00 | 112,679.00 | 112,679.00 | 3.13% | 1,070,635 |
| Jan 13, 2026 | 109,999.00 | 110,431.00 | 106,827.00 | 109,262.00 | 109,262.00 | 0.20% | 191,101 |
| Jan 12, 2026 | 108,552.00 | 109,384.00 | 106,419.00 | 109,040.00 | 109,040.00 | 0.28% | 227,168 |
| Jan 9, 2026 | 107,408.00 | 109,280.00 | 106,643.00 | 108,732.00 | 108,732.00 | 0.55% | 394,362 |
| Jan 8, 2026 | 105,499.00 | 108,149.00 | 104,276.00 | 108,134.00 | 108,134.00 | 2.89% | 162,984 |
| Jan 7, 2026 | 104,650.00 | 107,276.00 | 104,001.00 | 105,097.00 | 105,097.00 | 1.24% | 275,778 |
| Jan 6, 2026 | 103,234.00 | 104,189.00 | 102,110.00 | 103,813.00 | 103,813.00 | 0.50% | 549,993 |
| Jan 5, 2026 | 104,500.00 | 106,250.00 | 103,300.00 | 103,300.00 | 103,300.00 | -1.38% | 108,199 |
| Jan 2, 2026 | 106,800.00 | 106,802.00 | 104,388.00 | 104,743.00 | 104,743.00 | -2.16% | 111,773 |
| Dec 31, 2025 | 107,998.00 | 107,998.00 | 106,706.00 | 107,050.00 | 107,050.00 | -0.33% | 34,025 |
| Dec 30, 2025 | 109,899.00 | 109,899.00 | 106,369.00 | 107,400.00 | 107,400.00 | -1.27% | 136,963 |
| Dec 29, 2025 | 107,949.00 | 108,784.00 | 106,900.00 | 108,784.00 | 108,784.00 | 1.93% | 108,538 |
| Dec 24, 2025 | 107,800.00 | 107,800.00 | 105,263.00 | 106,729.00 | 106,729.00 | -0.41% | 32,623 |
| Dec 23, 2025 | 107,950.00 | 107,950.00 | 106,000.00 | 107,171.00 | 107,171.00 | 1.00% | 146,410 |
| Dec 22, 2025 | 105,151.00 | 108,405.00 | 105,151.00 | 106,111.00 | 106,111.00 | -2.44% | 309,602 |
| Dec 19, 2025 | 106,200.00 | 109,370.00 | 106,200.00 | 108,761.00 | 108,761.00 | 0.27% | 675,566 |
| Dec 18, 2025 | 108,701.00 | 110,517.00 | 107,665.00 | 108,472.00 | 108,472.00 | -0.13% | 697,700 |
| Dec 17, 2025 | 108,510.00 | 108,903.00 | 106,670.00 | 108,610.00 | 108,610.00 | -0.70% | 308,129 |
| Dec 15, 2025 | 107,203.00 | 109,376.00 | 107,156.00 | 109,376.00 | 109,376.00 | 2.00% | 208,900 |
| Dec 12, 2025 | 105,866.00 | 107,513.00 | 104,954.00 | 107,229.00 | 107,229.00 | 1.11% | 264,258 |
| Dec 11, 2025 | 104,750.00 | 106,474.00 | 103,825.00 | 106,053.00 | 106,053.00 | 1.29% | 164,146 |
| Dec 10, 2025 | 103,954.00 | 104,913.00 | 102,456.00 | 104,700.00 | 104,700.00 | 0.60% | 577,322 |
| Dec 9, 2025 | 102,050.00 | 104,443.00 | 102,050.00 | 104,073.00 | 104,073.00 | 1.57% | 380,820 |
| Dec 8, 2025 | 103,600.00 | 104,400.00 | 102,296.00 | 102,468.00 | 102,468.00 | -1.73% | 285,422 |
| Dec 5, 2025 | 107,200.00 | 107,200.00 | 103,138.00 | 104,276.00 | 104,276.00 | -0.59% | 355,687 |
| Dec 4, 2025 | 106,093.00 | 106,179.00 | 104,649.00 | 104,896.00 | 104,896.00 | -1.69% | 221,959 |
| Dec 3, 2025 | 105,395.00 | 107,336.00 | 105,214.00 | 106,699.00 | 106,699.00 | 1.19% | 248,439 |
| Dec 2, 2025 | 106,555.00 | 106,899.00 | 105,175.00 | 105,447.00 | 105,447.00 | -0.69% | 353,491 |
| Dec 1, 2025 | 106,399.00 | 106,429.00 | 104,000.00 | 106,182.00 | 106,182.00 | 0.57% | 320,215 |
| Nov 28, 2025 | 107,611.00 | 107,611.00 | 105,171.00 | 105,580.00 | 105,580.00 | -1.96% | 388,969 |
| Nov 27, 2025 | 106,374.00 | 107,766.00 | 105,539.00 | 107,691.00 | 107,691.00 | 1.46% | 252,864 |
| Nov 26, 2025 | 108,654.00 | 109,020.00 | 106,145.00 | 106,145.00 | 106,145.00 | -2.57% | 347,580 |
| Nov 25, 2025 | 105,251.00 | 109,057.00 | 105,251.00 | 108,944.00 | 108,944.00 | 1.15% | 199,853 |
| Nov 24, 2025 | 108,050.00 | 109,490.00 | 107,701.00 | 107,701.00 | 107,701.00 | -0.21% | 226,255 |
| Nov 21, 2025 | 104,011.00 | 108,180.00 | 103,843.00 | 107,925.00 | 107,925.00 | 3.61% | 560,527 |
| Nov 20, 2025 | 104,979.00 | 106,682.00 | 104,000.00 | 104,164.00 | 104,164.00 | -1.00% | 258,920 |
| Nov 19, 2025 | 104,000.00 | 106,499.00 | 104,000.00 | 105,220.00 | 105,220.00 | -0.06% | 336,422 |
| Nov 18, 2025 | 106,840.00 | 106,840.00 | 104,747.00 | 105,279.00 | 105,279.00 | -1.23% | 258,732 |
| Nov 17, 2025 | 111,299.00 | 111,299.00 | 106,245.00 | 106,593.00 | 106,593.00 | -2.33% | 421,275 |
| Nov 14, 2025 | 110,000.00 | 110,690.00 | 109,135.00 | 109,135.00 | 108,837.50 | -0.63% | 184,242 |
| Nov 13, 2025 | 107,398.00 | 111,073.00 | 107,398.00 | 109,830.00 | 109,530.60 | -0.96% | 527,324 |
| Nov 12, 2025 | 110,000.00 | 111,332.00 | 110,000.00 | 110,890.00 | 110,587.71 | 0.61% | 326,786 |
| Nov 11, 2025 | 108,999.00 | 110,445.00 | 108,036.00 | 110,220.00 | 109,919.54 | 2.17% | 363,748 |
| Nov 10, 2025 | 109,658.00 | 110,008.00 | 107,649.00 | 107,881.00 | 107,586.92 | -1.16% | 270,446 |
| Nov 7, 2025 | 109,999.00 | 109,999.00 | 107,675.00 | 109,150.00 | 108,852.46 | 0.41% | 238,539 |
| Nov 6, 2025 | 109,310.00 | 109,397.00 | 107,987.00 | 108,704.00 | 108,407.67 | -0.35% | 250,757 |
| Nov 5, 2025 | 108,000.00 | 109,673.00 | 107,689.00 | 109,089.00 | 108,791.62 | 1.41% | 476,034 |
| Nov 4, 2025 | 105,915.00 | 107,900.00 | 105,272.00 | 107,568.00 | 107,274.77 | 1.45% | 266,338 |
| Nov 3, 2025 | 106,476.00 | 106,600.00 | 104,488.00 | 106,032.00 | 105,742.96 | 0.70% | 632,156 |
| Oct 31, 2025 | 103,316.00 | 105,959.00 | 102,144.00 | 105,297.00 | 105,009.96 | -0.20% | 534,203 |
| Oct 30, 2025 | 108,936.00 | 111,700.00 | 103,842.00 | 105,509.00 | 105,221.38 | -0.42% | 879,209 |
| Oct 29, 2025 | 106,129.00 | 106,645.00 | 105,324.00 | 105,959.00 | 105,670.16 | 0.11% | 147,510 |
| Oct 28, 2025 | 106,678.00 | 107,111.00 | 105,097.00 | 105,845.00 | 105,556.47 | -0.37% | 202,011 |
| Oct 27, 2025 | 106,188.00 | 106,302.00 | 104,920.00 | 106,240.00 | 105,950.39 | 0.56% | 304,030 |
| Oct 24, 2025 | 106,320.00 | 106,640.00 | 105,520.00 | 105,648.00 | 105,360.00 | -0.55% | 163,271 |
| Oct 23, 2025 | 107,166.00 | 107,190.00 | 105,940.00 | 106,236.00 | 105,946.40 | -1.80% | 165,719 |
| Oct 22, 2025 | 107,959.00 | 108,553.00 | 106,677.00 | 108,188.00 | 107,893.08 | 0.76% | 408,929 |
| Oct 21, 2025 | 107,104.00 | 108,088.00 | 106,333.00 | 107,370.00 | 107,077.31 | -0.09% | 280,529 |
| Oct 20, 2025 | 106,900.00 | 107,543.00 | 106,500.00 | 107,470.00 | 107,177.04 | -0.27% | 657,143 |
| Oct 17, 2025 | 107,026.00 | 108,760.00 | 106,975.00 | 107,759.00 | 107,465.25 | 1.66% | 427,192 |
| Oct 16, 2025 | 104,738.00 | 106,558.00 | 104,500.00 | 105,999.00 | 105,710.05 | 1.04% | 266,292 |
| Oct 15, 2025 | 104,748.00 | 105,401.00 | 104,264.00 | 104,910.00 | 104,624.01 | 0.97% | 488,150 |