FirstRand Bank Limited (JSE:ASETNQ)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 1,601.00
-95.00 (-5.60%)
Last updated: Mar 6, 2026, 9:00 AM SAST
FirstRand Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | -5.60% | - |
| Mar 5, 2026 | 1,726.00 | 1,726.00 | 1,726.00 | 1,696.00 | 1,696.00 | 1.01% | 3,000 |
| Mar 4, 2026 | 1,679.00 | 1,679.00 | 1,679.00 | 1,679.00 | 1,679.00 | 2.07% | - |
| Mar 3, 2026 | 1,632.00 | 1,633.00 | 1,629.00 | 1,645.00 | 1,645.00 | -4.42% | 38,088 |
| Mar 2, 2026 | 1,664.00 | 1,681.00 | 1,664.00 | 1,721.00 | 1,721.00 | -0.06% | 3,654 |
| Feb 27, 2026 | 1,722.00 | 1,722.00 | 1,722.00 | 1,722.00 | 1,722.00 | -2.77% | - |
| Feb 26, 2026 | 1,849.00 | 1,849.00 | 1,831.00 | 1,771.00 | 1,771.00 | -3.80% | 5,500 |
| Feb 25, 2026 | 1,841.00 | 1,841.00 | 1,841.00 | 1,841.00 | 1,841.00 | 2.73% | - |
| Feb 24, 2026 | 1,815.00 | 1,815.00 | 1,815.00 | 1,792.00 | 1,792.00 | 1.24% | 22 |
| Feb 23, 2026 | 1,722.00 | 1,722.00 | 1,722.00 | 1,770.00 | 1,770.00 | 0.34% | 10,000 |
| Feb 20, 2026 | 1,771.00 | 1,771.00 | 1,771.00 | 1,764.00 | 1,764.00 | 2.62% | 40 |
| Feb 19, 2026 | 1,719.00 | 1,719.00 | 1,719.00 | 1,719.00 | 1,719.00 | 0.17% | - |
| Feb 18, 2026 | 1,716.00 | 1,716.00 | 1,716.00 | 1,716.00 | 1,716.00 | 2.69% | - |
| Feb 17, 2026 | 1,687.00 | 1,687.00 | 1,687.00 | 1,671.00 | 1,671.00 | -0.30% | 50 |
| Feb 16, 2026 | 1,691.00 | 1,691.00 | 1,691.00 | 1,676.00 | 1,676.00 | -0.53% | 5 |
| Feb 13, 2026 | 1,685.00 | 1,685.00 | 1,685.00 | 1,685.00 | 1,685.00 | -1.00% | - |
| Feb 12, 2026 | 1,702.00 | 1,702.00 | 1,702.00 | 1,702.00 | 1,702.00 | -1.28% | - |
| Feb 11, 2026 | 1,694.00 | 1,714.00 | 1,694.00 | 1,724.00 | 1,724.00 | 2.74% | 2,275 |
| Feb 10, 2026 | 1,710.00 | 1,710.00 | 1,710.00 | 1,678.00 | 1,678.00 | -0.83% | 11,695 |
| Feb 9, 2026 | 1,660.00 | 1,660.00 | 1,660.00 | 1,692.00 | 1,692.00 | 1.74% | 1 |
| Feb 6, 2026 | 1,631.00 | 1,655.00 | 1,631.00 | 1,663.00 | 1,663.00 | 2.21% | 710 |
| Feb 5, 2026 | 1,600.00 | 1,620.00 | 1,598.00 | 1,627.00 | 1,627.00 | -2.81% | 18,500 |
| Feb 4, 2026 | 1,674.00 | 1,674.00 | 1,674.00 | 1,674.00 | 1,674.00 | -1.47% | - |
| Feb 3, 2026 | 1,723.00 | 1,723.00 | 1,723.00 | 1,699.00 | 1,699.00 | 0.24% | 70 |
| Feb 2, 2026 | 1,655.00 | 1,666.00 | 1,618.00 | 1,695.00 | 1,695.00 | -1.68% | 206 |
| Jan 30, 2026 | 1,701.00 | 1,701.00 | 1,689.00 | 1,724.00 | 1,724.00 | 0.70% | 370 |
| Jan 29, 2026 | 1,756.00 | 1,770.00 | 1,756.00 | 1,712.00 | 1,712.00 | -0.75% | 4,308 |
| Jan 28, 2026 | 1,878.00 | 1,878.00 | 1,800.00 | 1,725.00 | 1,725.00 | 1.41% | 12,977 |
| Jan 27, 2026 | 1,705.00 | 1,705.00 | 1,673.00 | 1,701.00 | 1,701.00 | 2.22% | 75 |
| Jan 26, 2026 | 1,653.00 | 1,653.00 | 1,653.00 | 1,664.00 | 1,664.00 | 0.97% | 2,000 |
| Jan 23, 2026 | 1,673.00 | 1,673.00 | 1,627.00 | 1,648.00 | 1,648.00 | -0.84% | 27,180 |
| Jan 22, 2026 | 1,662.00 | 1,662.00 | 1,662.00 | 1,662.00 | 1,662.00 | 3.29% | - |
| Jan 21, 2026 | 1,618.00 | 1,618.00 | 1,618.00 | 1,609.00 | 1,609.00 | 0.81% | 2,000 |
| Jan 20, 2026 | 1,596.00 | 1,596.00 | 1,596.00 | 1,596.00 | 1,596.00 | 0.69% | - |
| Jan 19, 2026 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | -4.86% | - |
| Jan 16, 2026 | 1,659.00 | 1,674.00 | 1,659.00 | 1,666.00 | 1,666.00 | 1.40% | 20,000 |
| Jan 15, 2026 | 1,615.00 | 1,615.00 | 1,615.00 | 1,643.00 | 1,643.00 | 6.90% | 10,000 |
| Jan 14, 2026 | 1,550.00 | 1,550.00 | 1,545.00 | 1,537.00 | 1,537.00 | 0.20% | 12,800 |
| Jan 13, 2026 | 1,534.00 | 1,534.00 | 1,534.00 | 1,534.00 | 1,534.00 | - | - |
| Jan 12, 2026 | 1,534.00 | 1,534.00 | 1,534.00 | 1,534.00 | 1,534.00 | 1.86% | - |
| Jan 9, 2026 | 1,491.00 | 1,491.00 | 1,491.00 | 1,506.00 | 1,506.00 | 3.29% | 1 |
| Jan 8, 2026 | 1,492.00 | 1,492.00 | 1,492.00 | 1,458.00 | 1,458.00 | -1.62% | 2,000 |
| Jan 7, 2026 | 1,492.00 | 1,492.00 | 1,492.00 | 1,482.00 | 1,482.00 | -0.47% | 3,347 |
| Jan 6, 2026 | 1,479.00 | 1,482.00 | 1,467.00 | 1,489.00 | 1,489.00 | 1.02% | 371 |
| Jan 5, 2026 | 1,457.00 | 1,457.00 | 1,456.00 | 1,474.00 | 1,474.00 | 5.36% | 7 |
| Jan 2, 2026 | 1,371.00 | 1,371.00 | 1,371.00 | 1,399.00 | 1,399.00 | 9.55% | 93 |
| Dec 30, 2025 | 1,277.00 | 1,277.00 | 1,277.00 | 1,277.00 | 1,277.00 | - | 1,000 |
| Dec 29, 2025 | 1,272.00 | 1,272.00 | 1,272.00 | 1,277.00 | 1,277.00 | 0.39% | 1,000 |
| Dec 23, 2025 | 1,272.00 | 1,272.00 | 1,272.00 | 1,272.00 | 1,272.00 | 0.63% | - |
| Dec 22, 2025 | 1,264.00 | 1,264.00 | 1,264.00 | 1,264.00 | 1,264.00 | -0.32% | - |
| Dec 19, 2025 | 1,246.00 | 1,247.00 | 1,246.00 | 1,268.00 | 1,268.00 | 1.36% | 5,443 |
| Dec 18, 2025 | 1,256.00 | 1,256.00 | 1,256.00 | 1,251.00 | 1,251.00 | -1.65% | 2,000 |
| Dec 17, 2025 | 1,272.00 | 1,272.00 | 1,272.00 | 1,272.00 | 1,272.00 | -2.83% | - |
| Dec 15, 2025 | 1,309.00 | 1,309.00 | 1,309.00 | 1,309.00 | 1,309.00 | -2.02% | - |
| Dec 12, 2025 | 1,336.00 | 1,336.00 | 1,336.00 | 1,336.00 | 1,336.00 | 0.60% | - |
| Dec 11, 2025 | 1,328.00 | 1,328.00 | 1,328.00 | 1,328.00 | 1,328.00 | -1.12% | - |
| Dec 10, 2025 | 1,350.00 | 1,350.00 | 1,350.00 | 1,343.00 | 1,343.00 | -0.52% | 200 |
| Dec 9, 2025 | 1,349.00 | 1,349.00 | 1,349.00 | 1,350.00 | 1,350.00 | -0.66% | 37,000 |
| Dec 8, 2025 | 1,366.00 | 1,366.00 | 1,366.00 | 1,359.00 | 1,359.00 | -0.22% | 3 |
| Dec 5, 2025 | 1,360.00 | 1,360.00 | 1,357.00 | 1,362.00 | 1,362.00 | 0.52% | 5,740 |
| Dec 4, 2025 | 1,355.00 | 1,355.00 | 1,355.00 | 1,355.00 | 1,355.00 | 0.67% | - |
| Dec 3, 2025 | 1,346.00 | 1,346.00 | 1,346.00 | 1,346.00 | 1,346.00 | 0.82% | - |
| Dec 2, 2025 | 1,327.00 | 1,327.00 | 1,327.00 | 1,335.00 | 1,335.00 | 3.25% | 7 |
| Dec 1, 2025 | 1,307.00 | 1,307.00 | 1,307.00 | 1,293.00 | 1,293.00 | 1.89% | 100 |
| Nov 28, 2025 | 1,269.00 | 1,269.00 | 1,269.00 | 1,269.00 | 1,269.00 | - | - |
| Nov 27, 2025 | 1,261.00 | 1,261.00 | 1,261.00 | 1,269.00 | 1,269.00 | -0.16% | 2,040 |
| Nov 26, 2025 | 1,271.00 | 1,271.00 | 1,271.00 | 1,271.00 | 1,271.00 | 6.90% | - |
| Nov 25, 2025 | 1,189.00 | 1,189.00 | 1,189.00 | 1,189.00 | 1,189.00 | -1.33% | - |
| Nov 24, 2025 | 1,185.00 | 1,185.00 | 1,185.00 | 1,205.00 | 1,205.00 | 1.86% | 1,000 |
| Nov 21, 2025 | 1,183.00 | 1,183.00 | 1,183.00 | 1,183.00 | 1,183.00 | -6.92% | - |
| Nov 20, 2025 | 1,271.00 | 1,271.00 | 1,271.00 | 1,271.00 | 1,271.00 | 1.84% | - |
| Nov 19, 2025 | 1,233.00 | 1,233.00 | 1,225.00 | 1,248.00 | 1,248.00 | 1.46% | 191 |
| Nov 18, 2025 | 1,237.00 | 1,237.00 | 1,237.00 | 1,230.00 | 1,230.00 | -1.05% | 18,000 |
| Nov 17, 2025 | 1,243.00 | 1,243.00 | 1,243.00 | 1,243.00 | 1,243.00 | 2.05% | - |
| Nov 14, 2025 | 1,218.00 | 1,218.00 | 1,218.00 | 1,218.00 | 1,218.00 | -3.03% | - |
| Nov 13, 2025 | 1,271.00 | 1,271.00 | 1,271.00 | 1,256.00 | 1,256.00 | 0.40% | 1,000 |
| Nov 12, 2025 | 1,251.00 | 1,251.00 | 1,251.00 | 1,251.00 | 1,251.00 | -0.32% | - |
| Nov 11, 2025 | 1,255.00 | 1,255.00 | 1,255.00 | 1,255.00 | 1,255.00 | - | - |
| Nov 10, 2025 | 1,264.00 | 1,264.00 | 1,264.00 | 1,255.00 | 1,255.00 | 0.72% | 10 |
| Nov 7, 2025 | 1,246.00 | 1,246.00 | 1,246.00 | 1,246.00 | 1,246.00 | -1.89% | - |
| Nov 6, 2025 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | -0.31% | - |
| Nov 5, 2025 | 1,241.00 | 1,241.00 | 1,241.00 | 1,274.00 | 1,274.00 | -2.00% | 11 |
| Nov 4, 2025 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | -0.61% | - |
| Nov 3, 2025 | 1,308.00 | 1,308.00 | 1,308.00 | 1,308.00 | 1,308.00 | 0.46% | - |
| Oct 31, 2025 | 1,317.00 | 1,317.00 | 1,317.00 | 1,302.00 | 1,302.00 | -0.61% | 1 |
| Oct 30, 2025 | 1,311.00 | 1,319.00 | 1,311.00 | 1,310.00 | 1,310.00 | 1.39% | 10,767 |
| Oct 29, 2025 | 1,292.00 | 1,292.00 | 1,292.00 | 1,292.00 | 1,292.00 | 1.65% | - |
| Oct 28, 2025 | 1,271.00 | 1,271.00 | 1,271.00 | 1,271.00 | 1,271.00 | -0.70% | - |
| Oct 27, 2025 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1.43% | - |
| Oct 24, 2025 | 1,270.00 | 1,270.00 | 1,266.00 | 1,262.00 | 1,262.00 | 1.28% | 1,123 |
| Oct 23, 2025 | 1,246.00 | 1,246.00 | 1,246.00 | 1,246.00 | 1,246.00 | 0.65% | - |
| Oct 22, 2025 | 1,248.00 | 1,248.00 | 1,248.00 | 1,238.00 | 1,238.00 | -0.96% | 800 |
| Oct 21, 2025 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | -1.34% | - |
| Oct 20, 2025 | 1,238.00 | 1,238.00 | 1,238.00 | 1,267.00 | 1,267.00 | 2.01% | 2 |
| Oct 17, 2025 | 1,249.00 | 1,249.00 | 1,249.00 | 1,242.00 | 1,242.00 | 0.32% | 3,000 |
| Oct 16, 2025 | 1,238.00 | 1,238.00 | 1,238.00 | 1,238.00 | 1,238.00 | 0.41% | - |
| Oct 15, 2025 | 1,230.00 | 1,230.00 | 1,230.00 | 1,233.00 | 1,233.00 | 3.79% | 2,040 |
| Oct 14, 2025 | 1,185.00 | 1,185.00 | 1,185.00 | 1,188.00 | 1,188.00 | 0.42% | 10 |
| Oct 13, 2025 | 1,183.00 | 1,183.00 | 1,183.00 | 1,183.00 | 1,183.00 | -0.34% | - |
| Oct 10, 2025 | 1,196.00 | 1,196.00 | 1,196.00 | 1,187.00 | 1,187.00 | -0.59% | 2 |