ABSA NEW GOLD ETF historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 4,985.00 | 5,135.00 | 4,910.00 | 4,995.00 | 4,995.00 | 427 |
| 2026-07-22 | 4,940.00 | 5,140.00 | 4,940.00 | 4,985.00 | 4,985.00 | 643 |
| 2026-07-21 | 4,940.00 | 5,245.00 | 4,910.00 | 4,940.00 | 4,940.00 | 55 |
| 2026-07-20 | 4,875.00 | 5,100.00 | 4,865.00 | 4,940.00 | 4,940.00 | 209 |
| 2026-07-17 | 4,910.00 | 5,150.00 | 4,835.00 | 4,875.00 | 4,875.00 | 928 |
| 2026-07-16 | 4,975.00 | 5,200.00 | 4,875.00 | 4,910.00 | 4,910.00 | 534 |
| 2026-07-15 | 4,880.00 | 5,250.00 | 4,870.00 | 4,975.00 | 4,975.00 | 239 |
| 2026-07-14 | 4,965.00 | 5,235.00 | 4,865.00 | 4,880.00 | 4,880.00 | 1,983 |
| 2026-07-13 | 5,090.00 | 5,280.00 | 4,900.00 | 4,965.00 | 4,965.00 | 343 |
| 2026-07-09 | 4,950.00 | 5,300.00 | 4,900.00 | 5,105.00 | 5,105.00 | 157 |
| 2026-07-08 | 5,045.00 | 5,200.00 | 4,900.00 | 4,950.00 | 4,950.00 | 1,579 |
| 2026-07-07 | 5,050.00 | 5,295.00 | 4,985.00 | 5,045.00 | 5,045.00 | 393 |
| 2026-07-06 | 5,050.00 | 5,300.00 | 5,020.00 | 5,050.00 | 5,050.00 | 889 |
| 2026-07-03 | 5,050.00 | 5,300.00 | 5,050.00 | 5,050.00 | 5,050.00 | 50 |
| 2026-07-02 | 4,865.00 | 5,230.00 | 4,865.00 | 5,050.00 | 5,050.00 | 140 |
| 2026-07-01 | 4,965.00 | 5,300.00 | 4,825.00 | 4,865.00 | 4,865.00 | 1,068 |
| 2026-06-30 | 4,925.00 | 5,395.00 | 4,870.00 | 4,965.00 | 4,965.00 | 281 |
| 2026-06-29 | 4,925.00 | 5,385.00 | 4,925.00 | 5,385.00 | 5,385.00 | 31 |
| 2026-06-26 | 5,015.80 | 5,355.00 | 4,910.00 | 4,925.00 | 4,925.00 | 1,939 |
| 2026-06-25 | 5,005.00 | 5,430.00 | 4,800.00 | 5,015.80 | 5,015.80 | 377 |
| 2026-06-24 | 5,055.00 | 5,440.00 | 4,940.00 | 5,005.00 | 5,005.00 | 613 |
| 2026-06-23 | 5,155.00 | 5,465.00 | 4,975.00 | 5,055.00 | 5,055.00 | 832 |
| 2026-06-22 | 5,465.00 | 5,465.00 | 5,155.00 | 5,155.00 | 5,155.00 | 328 |
| 2026-06-19 | 5,360.00 | 5,490.00 | 5,140.00 | 5,465.00 | 5,465.00 | 255 |
| 2026-06-18 | 5,015.00 | 5,500.00 | 5,015.00 | 5,360.00 | 5,360.00 | 157 |
| 2026-06-17 | 5,015.00 | 5,480.00 | 5,015.00 | 5,015.00 | 5,015.00 | 36 |
| 2026-06-16 | 5,015.00 | 5,485.00 | 5,015.00 | 5,015.00 | 5,015.00 | 21 |
| 2026-06-15 | 5,015.00 | 5,500.00 | 5,015.00 | 5,015.00 | 5,015.00 | 52 |
| 2026-06-12 | 5,015.00 | 5,550.00 | 5,015.00 | 5,015.00 | 5,015.00 | 84 |
| 2026-06-11 | 5,220.00 | 5,595.00 | 4,945.00 | 5,015.00 | 5,015.00 | 1,078 |
| 2026-06-10 | 5,350.00 | 5,590.00 | 5,100.00 | 5,220.00 | 5,220.00 | 362 |
| 2026-06-09 | 5,275.00 | 5,590.00 | 5,250.00 | 5,350.00 | 5,350.00 | 11 |
| 2026-06-08 | 5,315.00 | 5,595.00 | 5,200.00 | 5,275.00 | 5,275.00 | 489 |
| 2026-06-05 | 5,315.00 | 5,690.00 | 5,315.00 | 5,315.00 | 5,315.00 | 86 |
| 2026-06-04 | 5,315.00 | 5,690.00 | 5,315.00 | 5,315.00 | 5,315.00 | 34 |
| 2026-06-03 | 5,500.00 | 5,685.00 | 5,255.00 | 5,315.00 | 5,315.00 | 2,075 |
| 2026-06-02 | 5,470.00 | 5,685.00 | 5,340.00 | 5,500.00 | 5,500.00 | 165 |
| 2026-05-29 | 5,470.00 | 5,690.00 | 5,335.00 | 5,470.00 | 5,470.00 | 28 |
| 2026-05-28 | 5,575.00 | 5,695.00 | 5,330.00 | 5,470.00 | 5,470.00 | 590 |
| 2026-05-26 | 5,550.00 | 5,700.00 | 5,500.00 | 5,575.00 | 5,575.00 | 171 |
| 2026-05-25 | 5,550.00 | 5,700.00 | 5,500.00 | 5,550.00 | 5,550.00 | 28 |
| 2026-05-22 | 5,465.00 | 5,700.00 | 5,465.00 | 5,550.00 | 5,550.00 | 172 |
| 2026-05-21 | 5,465.00 | 5,750.00 | 5,465.00 | 5,465.00 | 5,465.00 | 22 |
| 2026-05-20 | 5,625.00 | 5,795.00 | 5,450.00 | 5,465.00 | 5,465.00 | 643 |
| 2026-05-19 | 5,625.00 | 5,800.00 | 5,600.00 | 5,625.00 | 5,625.00 | 63 |
| 2026-05-18 | 5,745.00 | 5,900.00 | 5,500.00 | 5,625.00 | 5,625.00 | 193 |
| 2026-05-15 | 5,745.00 | 5,780.00 | 5,605.00 | 5,745.00 | 5,745.00 | 34 |
| 2026-05-14 | 5,745.00 | 5,900.00 | 5,600.00 | 5,745.00 | 5,745.00 | 93 |
| 2026-05-13 | 5,745.00 | 5,800.00 | 5,595.00 | 5,745.00 | 5,745.00 | 34 |
| 2026-05-12 | 5,745.00 | 5,800.00 | 5,745.00 | 5,745.00 | 5,745.00 | 17 |
| 2026-05-11 | 5,580.00 | 5,850.00 | 5,580.00 | 5,745.00 | 5,745.00 | 100 |
| 2026-05-08 | 5,580.00 | 5,900.00 | 5,580.00 | 5,580.00 | 5,580.00 | 35 |
| 2026-05-07 | 5,580.00 | 5,800.00 | 5,580.00 | 5,580.00 | 5,580.00 | 83 |
| 2026-05-06 | 5,580.00 | 5,800.00 | 5,300.00 | 5,580.00 | 5,580.00 | 39 |
| 2026-05-05 | 5,660.00 | 5,800.00 | 5,500.00 | 5,580.00 | 5,580.00 | 188 |
| 2026-05-04 | 5,660.00 | 5,845.00 | 5,660.00 | 5,660.00 | 5,660.00 | 68 |
| 2026-04-30 | 5,660.00 | 5,850.00 | 5,660.00 | 5,660.00 | 5,660.00 | 38 |
| 2026-04-29 | 5,685.00 | 5,895.00 | 5,600.00 | 5,660.00 | 5,660.00 | 302 |
| 2026-04-28 | 5,695.00 | 5,925.00 | 5,565.00 | 5,685.00 | 5,685.00 | 731 |
| 2026-04-27 | 5,695.00 | 5,940.00 | 5,695.00 | 5,695.00 | 5,695.00 | 44 |
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.