ABSA NEW GOLD ETF historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-15 | 1,875.00 | 1,930.00 | 1,875.00 | 1,875.00 | 1,875.00 | 0 |
| 2021-12-14 | 1,875.00 | 1,930.00 | 1,875.00 | 1,875.00 | 1,875.00 | 0 |
| 2021-12-10 | 1,875.00 | 1,930.00 | 1,875.00 | 1,875.00 | 1,875.00 | 0 |
| 2021-12-09 | 1,875.00 | 1,930.00 | 1,875.00 | 1,875.00 | 1,875.00 | 0 |
| 2021-12-08 | 1,875.00 | 1,930.00 | 1,875.00 | 1,875.00 | 1,875.00 | 0 |
| 2021-12-07 | 1,875.00 | 1,930.00 | 1,875.00 | 1,875.00 | 1,875.00 | 0 |
| 2021-12-06 | 1,875.00 | 1,930.00 | 1,875.00 | 1,875.00 | 1,875.00 | 0 |
| 2021-12-03 | 1,875.00 | 1,930.00 | 1,875.00 | 1,875.00 | 1,875.00 | 0 |
| 2021-12-02 | 1,875.00 | 1,930.00 | 1,875.00 | 1,875.00 | 1,875.00 | 0 |
| 2021-12-01 | 1,875.00 | 1,930.00 | 1,875.00 | 1,875.00 | 1,875.00 | 0 |
| 2021-11-30 | 1,930.00 | 1,930.00 | 1,875.00 | 1,875.00 | 1,875.00 | 5,300 |
| 2021-11-29 | 1,930.00 | 1,930.00 | 1,815.00 | 1,930.00 | 1,930.00 | 0 |
| 2021-11-26 | 1,930.00 | 1,930.00 | 1,815.00 | 1,930.00 | 1,930.00 | 0 |
| 2021-11-25 | 1,930.00 | 1,930.00 | 1,815.00 | 1,930.00 | 1,930.00 | 0 |
| 2021-11-24 | 1,930.00 | 1,930.00 | 1,815.00 | 1,930.00 | 1,930.00 | 0 |
| 2021-11-23 | 1,930.00 | 1,930.00 | 1,815.00 | 1,930.00 | 1,930.00 | 0 |
| 2021-11-22 | 1,930.00 | 1,930.00 | 1,815.00 | 1,930.00 | 1,930.00 | 0 |
| 2021-11-19 | 1,930.00 | 1,930.00 | 1,815.00 | 1,930.00 | 1,930.00 | 0 |
| 2021-11-18 | 1,815.00 | 1,930.00 | 1,815.00 | 1,930.00 | 1,930.00 | 300 |
| 2021-11-17 | 1,815.00 | 1,835.00 | 1,780.00 | 1,815.00 | 1,815.00 | 0 |
| 2021-11-16 | 1,815.00 | 1,835.00 | 1,780.00 | 1,815.00 | 1,815.00 | 0 |
| 2021-11-15 | 1,815.00 | 1,835.00 | 1,780.00 | 1,815.00 | 1,815.00 | 0 |
| 2021-11-12 | 1,815.00 | 1,835.00 | 1,780.00 | 1,815.00 | 1,815.00 | 0 |
| 2021-11-11 | 1,815.00 | 1,835.00 | 1,780.00 | 1,815.00 | 1,815.00 | 0 |
| 2021-11-10 | 1,815.00 | 1,835.00 | 1,780.00 | 1,815.00 | 1,815.00 | 0 |
| 2021-11-09 | 1,815.00 | 1,835.00 | 1,780.00 | 1,815.00 | 1,815.00 | 0 |
| 2021-11-08 | 1,815.00 | 1,835.00 | 1,780.00 | 1,815.00 | 1,815.00 | 0 |
| 2021-11-05 | 1,815.00 | 1,835.00 | 1,780.00 | 1,815.00 | 1,815.00 | 0 |
| 2021-11-04 | 1,815.00 | 1,835.00 | 1,780.00 | 1,815.00 | 1,815.00 | 0 |
| 2021-11-03 | 1,835.00 | 1,835.00 | 1,780.00 | 1,815.00 | 1,815.00 | 300 |
| 2021-11-02 | 1,855.00 | 1,855.00 | 1,830.00 | 1,855.00 | 1,855.00 | 0 |
| 2021-11-01 | 1,855.00 | 1,855.00 | 1,830.00 | 1,855.00 | 1,855.00 | 0 |
| 2021-10-29 | 1,855.00 | 1,855.00 | 1,830.00 | 1,855.00 | 1,855.00 | 0 |
| 2021-10-28 | 1,855.00 | 1,855.00 | 1,830.00 | 1,855.00 | 1,855.00 | 0 |
| 2021-10-27 | 1,855.00 | 1,855.00 | 1,830.00 | 1,855.00 | 1,855.00 | 0 |
| 2021-10-26 | 1,855.00 | 1,855.00 | 1,830.00 | 1,855.00 | 1,855.00 | 0 |
| 2021-10-25 | 1,855.00 | 1,855.00 | 1,830.00 | 1,855.00 | 1,855.00 | 0 |
| 2021-10-22 | 1,855.00 | 1,855.00 | 1,830.00 | 1,855.00 | 1,855.00 | 0 |
| 2021-10-21 | 1,855.00 | 1,855.00 | 1,830.00 | 1,855.00 | 1,855.00 | 0 |
| 2021-10-19 | 1,855.00 | 1,855.00 | 1,830.00 | 1,855.00 | 1,855.00 | 0 |
| 2021-10-18 | 1,855.00 | 1,855.00 | 1,830.00 | 1,855.00 | 1,855.00 | 0 |
| 2021-10-15 | 1,855.00 | 1,855.00 | 1,830.00 | 1,855.00 | 1,855.00 | 0 |
| 2021-10-14 | 1,855.00 | 1,855.00 | 1,830.00 | 1,855.00 | 1,855.00 | 0 |
← NewerPage 21 of 21 · 1,243 trading days
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.