ABSA NEW GOLD ETF historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 5,050.00 | 5,140.00 | 5,050.00 | 5,050.00 | 5,050.00 | 24 |
| 2026-10-14 | 5,050.00 | 5,150.00 | 5,040.00 | 5,050.00 | 5,050.00 | 129 |
| 2026-10-13 | 5,050.00 | 5,160.00 | 5,050.00 | 5,050.00 | 5,050.00 | 40 |
| 2026-10-12 | 5,050.00 | 5,150.00 | 5,050.00 | 5,050.00 | 5,050.00 | 69 |
| 2026-10-09 | 5,050.00 | 5,150.00 | 5,050.00 | 5,050.00 | 5,050.00 | 21 |
| 2026-10-08 | 5,065.00 | 5,285.00 | 5,030.00 | 5,050.00 | 5,050.00 | 445 |
| 2026-10-07 | 5,080.00 | 5,200.00 | 5,010.00 | 5,065.00 | 5,065.00 | 207 |
| 2026-10-06 | 5,075.00 | 5,300.00 | 5,040.00 | 5,080.00 | 5,080.00 | 221 |
| 2026-10-05 | 5,090.00 | 5,155.00 | 5,050.00 | 5,075.00 | 5,075.00 | 165 |
| 2026-10-02 | 5,065.00 | 5,100.00 | 5,060.00 | 5,090.00 | 5,090.00 | 124 |
| 2026-10-01 | 5,090.00 | 5,340.00 | 5,000.00 | 5,065.00 | 5,065.00 | 311 |
| 2026-09-30 | 5,090.00 | 5,340.00 | 5,010.00 | 5,090.00 | 5,090.00 | 87 |
| 2026-09-29 | 5,145.00 | 5,380.00 | 4,900.00 | 5,090.00 | 5,090.00 | 165 |
| 2026-09-28 | 5,195.00 | 5,395.00 | 5,025.00 | 5,145.00 | 5,145.00 | 392 |
| 2026-09-25 | 5,395.00 | 5,395.00 | 5,180.00 | 5,195.00 | 5,195.00 | 444 |
| 2026-09-24 | 5,325.00 | 5,450.00 | 5,300.00 | 5,395.00 | 5,395.00 | 134 |
| 2026-09-23 | 5,350.00 | 5,450.00 | 5,230.00 | 5,325.00 | 5,325.00 | 178 |
| 2026-09-22 | 5,390.00 | 5,480.00 | 5,205.00 | 5,350.00 | 5,350.00 | 172 |
| 2026-09-21 | 5,390.00 | 5,480.00 | 5,210.00 | 5,390.00 | 5,390.00 | 89 |
| 2026-09-18 | 5,200.00 | 5,500.00 | 5,200.00 | 5,390.00 | 5,390.00 | 298 |
| 2026-09-17 | 5,200.00 | 5,350.00 | 5,200.00 | 5,200.00 | 5,200.00 | 71 |
| 2026-09-16 | 5,290.00 | 5,400.00 | 5,150.00 | 5,200.00 | 5,200.00 | 183 |
| 2026-09-15 | 5,290.00 | 5,300.00 | 5,200.00 | 5,290.00 | 5,290.00 | 26 |
| 2026-09-14 | 5,290.00 | 5,440.00 | 5,250.00 | 5,290.00 | 5,290.00 | 50 |
| 2026-09-11 | 5,415.00 | 5,415.00 | 5,265.00 | 5,290.00 | 5,290.00 | 532 |
| 2026-09-10 | 5,415.00 | 5,460.00 | 5,315.00 | 5,415.00 | 5,415.00 | 99 |
| 2026-09-09 | 5,415.00 | 5,480.00 | 5,375.00 | 5,415.00 | 5,415.00 | 74 |
| 2026-09-08 | 5,370.00 | 5,490.00 | 5,315.00 | 5,415.00 | 5,415.00 | 162 |
| 2026-09-07 | 5,370.00 | 5,450.00 | 5,350.00 | 5,370.00 | 5,370.00 | 69 |
| 2026-09-04 | 5,370.00 | 5,500.00 | 5,330.00 | 5,370.00 | 5,370.00 | 92 |
| 2026-09-03 | 5,370.00 | 5,545.00 | 5,300.00 | 5,370.00 | 5,370.00 | 549 |
| 2026-09-02 | 5,315.00 | 5,590.00 | 5,300.00 | 5,370.00 | 5,370.00 | 133 |
| 2026-09-01 | 5,525.00 | 5,600.00 | 5,290.00 | 5,315.00 | 5,315.00 | 1,248 |
| 2026-08-31 | 5,515.00 | 5,545.00 | 5,500.00 | 5,525.00 | 5,525.00 | 200 |
| 2026-08-28 | 5,540.00 | 5,590.00 | 5,500.00 | 5,515.00 | 5,515.00 | 100 |
| 2026-08-27 | 5,500.00 | 5,600.00 | 5,450.00 | 5,540.00 | 5,540.00 | 560 |
| 2026-08-26 | 5,420.00 | 5,555.00 | 5,360.00 | 5,500.00 | 5,500.00 | 508 |
| 2026-08-25 | 5,420.00 | 5,500.00 | 5,400.00 | 5,420.00 | 5,420.00 | 86 |
| 2026-08-24 | 5,530.00 | 5,530.00 | 5,195.00 | 5,420.00 | 5,420.00 | 271 |
| 2026-08-21 | 5,240.00 | 5,600.00 | 5,120.00 | 5,530.00 | 5,530.00 | 3,256 |
| 2026-08-20 | 5,180.00 | 5,300.00 | 5,150.00 | 5,240.00 | 5,240.00 | 363 |
| 2026-08-19 | 5,155.00 | 5,300.00 | 5,100.00 | 5,180.00 | 5,180.00 | 164 |
| 2026-08-18 | 5,155.00 | 5,250.00 | 5,150.00 | 5,155.00 | 5,155.00 | 60 |
| 2026-08-17 | 5,155.00 | 5,300.00 | 5,150.00 | 5,155.00 | 5,155.00 | 96 |
| 2026-08-14 | 5,155.00 | 5,420.00 | 5,050.00 | 5,155.00 | 5,155.00 | 79 |
| 2026-08-13 | 5,270.00 | 5,445.00 | 5,050.00 | 5,155.00 | 5,155.00 | 119 |
| 2026-08-12 | 5,270.00 | 5,500.00 | 5,100.00 | 5,270.00 | 5,270.00 | 12 |
| 2026-08-11 | 5,065.00 | 5,300.00 | 5,065.00 | 5,270.00 | 5,270.00 | 3,610 |
| 2026-08-10 | 5,065.00 | 5,195.00 | 5,065.00 | 5,065.00 | 5,065.00 | 43 |
| 2026-08-07 | 5,035.00 | 5,150.00 | 5,010.00 | 5,065.00 | 5,065.00 | 147 |
| 2026-08-06 | 5,015.00 | 5,060.00 | 5,000.00 | 5,035.00 | 5,035.00 | 156 |
| 2026-08-05 | 4,930.00 | 5,050.00 | 4,900.00 | 5,015.00 | 5,015.00 | 230 |
| 2026-08-04 | 4,950.00 | 5,050.00 | 4,900.00 | 4,930.00 | 4,930.00 | 296 |
| 2026-08-03 | 4,950.00 | 5,095.00 | 4,900.00 | 4,950.00 | 4,950.00 | 74 |
| 2026-07-31 | 4,945.00 | 5,120.00 | 4,920.00 | 4,950.00 | 4,950.00 | 164 |
| 2026-07-30 | 4,945.00 | 5,150.00 | 4,945.00 | 4,945.00 | 4,945.00 | 86 |
| 2026-07-29 | 4,945.00 | 5,200.00 | 4,890.00 | 4,945.00 | 4,945.00 | 266 |
| 2026-07-28 | 5,020.00 | 5,130.00 | 4,880.00 | 4,945.00 | 4,945.00 | 769 |
| 2026-07-27 | 4,940.00 | 5,130.00 | 4,915.00 | 5,020.00 | 5,020.00 | 158 |
| 2026-07-24 | 4,995.00 | 5,135.00 | 4,910.00 | 4,940.00 | 4,940.00 | 340 |
Page 1 of 5 · 247 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KES). Adjusted close accounts for splits and dividends. Educational only, not financial advice.