Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← NEWGOLDETF.XNAI stock page

ABSA NEW GOLD ETF historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-06-102,120.002,120.002,120.002,120.002,120.000
2022-06-092,120.002,120.002,120.002,120.002,120.000
2022-06-082,120.002,120.002,120.002,120.002,120.000
2022-06-072,120.002,120.002,120.002,120.002,120.000
2022-06-062,120.002,120.002,120.002,120.002,120.000
2022-06-032,120.002,120.002,120.002,120.002,120.000
2022-06-022,120.002,120.002,120.002,120.002,120.00128,300
2022-05-312,135.002,135.002,085.002,135.002,135.000
2022-05-302,135.002,135.002,085.002,135.002,135.000
2022-05-272,135.002,135.002,085.002,135.002,135.000
2022-05-262,135.002,135.002,085.002,135.002,135.000
2022-05-252,135.002,135.002,085.002,135.002,135.000
2022-05-242,135.002,135.002,085.002,135.002,135.000
2022-05-232,135.002,135.002,085.002,135.002,135.000
2022-05-202,135.002,135.002,085.002,135.002,135.000
2022-05-192,135.002,135.002,085.002,135.002,135.000
2022-05-182,135.002,135.002,085.002,135.002,135.000
2022-05-172,135.002,135.002,085.002,135.002,135.000
2022-05-162,135.002,135.002,085.002,135.002,135.000
2022-05-132,135.002,135.002,085.002,135.002,135.000
2022-05-122,135.002,135.002,085.002,135.002,135.000
2022-05-112,135.002,135.002,085.002,135.002,135.000
2022-05-102,135.002,135.002,085.002,135.002,135.000
2022-05-092,135.002,135.002,085.002,135.002,135.000
2022-05-062,135.002,135.002,085.002,135.002,135.000
2022-05-052,135.002,135.002,085.002,135.002,135.000
2022-05-042,135.002,135.002,085.002,135.002,135.000
2022-04-282,135.002,135.002,085.002,135.002,135.000
2022-04-272,135.002,135.002,085.002,135.002,135.000
2022-04-262,135.002,135.002,085.002,135.002,135.000
2022-04-252,135.002,135.002,085.002,135.002,135.000
2022-04-222,135.002,135.002,085.002,135.002,135.000
2022-04-212,085.002,135.002,085.002,135.002,135.00100
2022-04-202,157.102,157.102,085.002,157.102,157.100
2022-04-192,157.102,157.102,085.002,157.102,157.100
2022-04-142,157.102,157.102,085.002,157.102,157.100
2022-04-132,157.102,157.102,085.002,157.102,157.100
2022-04-122,085.002,157.102,085.002,157.102,157.10100
2022-04-112,085.002,085.002,085.002,085.002,085.00100
2022-04-082,040.002,040.002,040.002,040.002,040.000
2022-04-072,040.002,040.002,040.002,040.002,040.003,100
2022-04-062,035.002,075.002,035.002,035.002,035.000
2022-04-052,035.002,075.002,035.002,035.002,035.000
2022-04-042,035.002,075.002,035.002,035.002,035.000
2022-04-012,035.002,075.002,035.002,035.002,035.000
2022-03-312,035.002,075.002,035.002,035.002,035.000
2022-03-302,035.002,075.002,035.002,035.002,035.000
2022-03-292,035.002,075.002,035.002,035.002,035.000
2022-03-282,035.002,075.002,035.002,035.002,035.000
2022-03-252,035.002,075.002,035.002,035.002,035.000
2022-03-242,035.002,075.002,035.002,035.002,035.000
2022-03-232,035.002,075.002,035.002,035.002,035.000
2022-03-222,035.002,075.002,035.002,035.002,035.000
2022-03-212,035.002,075.002,035.002,035.002,035.000
2022-03-182,035.002,075.002,035.002,035.002,035.000
2022-03-172,035.002,075.002,035.002,035.002,035.000
2022-03-162,035.002,075.002,035.002,035.002,035.000
2022-03-152,075.002,075.002,035.002,035.002,035.00100
2022-03-142,075.002,075.001,880.002,075.002,075.000
2022-03-112,075.002,075.001,880.002,075.002,075.000
← NewerPage 19 of 21 · 1,243 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.