ABSA NEW GOLD ETF historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 5,695.00 | 5,940.00 | 5,675.00 | 5,695.00 | 5,695.00 | 71 |
| 2026-04-23 | 5,940.00 | 5,940.00 | 5,675.00 | 5,695.00 | 5,695.00 | 934 |
| 2026-04-22 | 5,930.00 | 5,940.00 | 5,920.00 | 5,940.00 | 5,940.00 | 140 |
| 2026-04-21 | 5,840.00 | 5,990.00 | 5,775.00 | 5,930.00 | 5,930.00 | 123 |
| 2026-04-20 | 5,850.00 | 5,945.00 | 5,750.00 | 5,840.00 | 5,840.00 | 157 |
| 2026-04-17 | 5,845.00 | 5,995.00 | 5,795.00 | 5,850.00 | 5,850.00 | 142 |
| 2026-04-16 | 5,820.00 | 5,995.00 | 5,800.00 | 5,845.00 | 5,845.00 | 597 |
| 2026-04-15 | 5,820.00 | 5,900.00 | 5,740.00 | 5,820.00 | 5,820.00 | 90 |
| 2026-04-14 | 5,735.00 | 5,895.00 | 5,725.00 | 5,820.00 | 5,820.00 | 128 |
| 2026-04-13 | 5,830.00 | 5,950.00 | 5,700.00 | 5,735.00 | 5,735.00 | 3,765 |
| 2026-04-10 | 5,830.00 | 6,010.00 | 5,700.00 | 5,830.00 | 5,830.00 | 78 |
| 2026-04-09 | 5,880.00 | 5,995.00 | 5,715.00 | 5,830.00 | 5,830.00 | 434 |
| 2026-04-08 | 5,790.00 | 6,000.00 | 5,790.00 | 5,880.00 | 5,880.00 | 175 |
| 2026-04-07 | 5,790.00 | 5,850.00 | 5,790.00 | 5,790.00 | 5,790.00 | 48 |
| 2026-04-02 | 5,800.00 | 5,995.00 | 5,625.00 | 5,790.00 | 5,790.00 | 259 |
| 2026-04-01 | 5,700.00 | 5,980.00 | 5,650.00 | 5,800.00 | 5,800.00 | 332 |
| 2026-03-31 | 5,485.00 | 5,780.00 | 5,485.00 | 5,700.00 | 5,700.00 | 155 |
| 2026-03-30 | 5,485.00 | 5,895.00 | 5,450.00 | 5,485.00 | 5,485.00 | 80 |
| 2026-03-27 | 5,695.00 | 5,760.00 | 5,380.00 | 5,485.00 | 5,485.00 | 618 |
| 2026-03-26 | 5,695.00 | 5,950.00 | 5,540.00 | 5,695.00 | 5,695.00 | 62 |
| 2026-03-25 | 5,415.00 | 6,045.00 | 5,415.00 | 5,695.00 | 5,695.00 | 200 |
| 2026-03-24 | 5,435.00 | 6,145.00 | 5,350.00 | 5,415.00 | 5,415.00 | 1,191 |
| 2026-03-23 | 6,245.00 | 6,350.00 | 5,075.00 | 5,435.00 | 5,435.00 | 2,407 |
| 2026-03-19 | 6,175.00 | 6,495.00 | 6,175.00 | 6,245.00 | 6,245.00 | 202 |
| 2026-03-18 | 6,330.00 | 6,650.00 | 6,005.00 | 6,175.00 | 6,175.00 | 520 |
| 2026-03-17 | 6,330.00 | 6,400.00 | 6,330.00 | 6,330.00 | 6,330.00 | 13 |
| 2026-03-16 | 6,370.00 | 6,370.00 | 6,300.00 | 6,330.00 | 6,330.00 | 158 |
| 2026-03-13 | 6,270.00 | 6,395.00 | 6,270.00 | 6,370.00 | 6,370.00 | 181 |
| 2026-03-12 | 6,270.00 | 6,470.00 | 6,270.00 | 6,270.00 | 6,270.00 | 0 |
| 2026-03-11 | 6,220.00 | 6,745.00 | 6,220.00 | 6,270.00 | 6,270.00 | 10,925 |
| 2026-03-10 | 6,210.00 | 6,300.00 | 6,210.00 | 6,220.00 | 6,220.00 | 107 |
| 2026-03-09 | 6,230.00 | 6,700.00 | 6,150.00 | 6,210.00 | 6,210.00 | 1,165 |
| 2026-03-06 | 6,275.00 | 6,660.00 | 6,135.00 | 6,230.00 | 6,230.00 | 726 |
| 2026-03-05 | 6,400.00 | 6,490.00 | 6,195.00 | 6,275.00 | 6,275.00 | 462 |
| 2026-03-04 | 6,225.00 | 6,700.00 | 6,120.00 | 6,400.00 | 6,400.00 | 584 |
| 2026-03-03 | 6,555.00 | 6,795.00 | 6,220.00 | 6,225.00 | 6,225.00 | 60,922 |
| 2026-03-02 | 6,230.00 | 6,800.00 | 6,230.00 | 6,555.00 | 6,555.00 | 1,750 |
| 2026-02-27 | 6,175.00 | 6,280.00 | 5,950.00 | 6,230.00 | 6,230.00 | 24,536 |
| 2026-02-26 | 6,175.00 | 6,350.00 | 6,175.00 | 6,175.00 | 6,175.00 | 6 |
| 2026-02-25 | 6,175.00 | 6,220.00 | 6,000.00 | 6,175.00 | 6,175.00 | 84 |
| 2026-02-24 | 6,175.00 | 6,200.00 | 6,000.00 | 6,175.00 | 6,175.00 | 41 |
| 2026-02-23 | 6,000.00 | 6,250.00 | 6,000.00 | 6,175.00 | 6,175.00 | 828 |
| 2026-02-20 | 5,985.00 | 6,000.00 | 5,925.00 | 6,000.00 | 6,000.00 | 157 |
| 2026-02-19 | 5,920.00 | 6,035.00 | 5,920.00 | 5,985.00 | 5,985.00 | 198 |
| 2026-02-18 | 5,920.00 | 6,100.00 | 5,920.00 | 5,920.00 | 5,920.00 | 62 |
| 2026-02-17 | 5,995.00 | 6,100.00 | 5,800.00 | 5,920.00 | 5,920.00 | 223 |
| 2026-02-16 | 5,960.00 | 6,100.00 | 5,925.00 | 5,995.00 | 5,995.00 | 197 |
| 2026-02-13 | 5,960.00 | 6,200.00 | 5,960.00 | 5,960.00 | 5,960.00 | 46 |
| 2026-02-12 | 6,065.00 | 6,200.00 | 5,900.00 | 5,960.00 | 5,960.00 | 165 |
| 2026-02-11 | 6,065.00 | 6,300.00 | 6,065.00 | 6,065.00 | 6,065.00 | 96 |
| 2026-02-10 | 5,880.00 | 6,200.00 | 5,850.00 | 6,065.00 | 6,065.00 | 684 |
| 2026-02-09 | 5,880.00 | 6,400.00 | 5,800.00 | 5,880.00 | 5,880.00 | 30 |
| 2026-02-06 | 6,070.00 | 6,200.00 | 5,845.00 | 5,880.00 | 5,880.00 | 456 |
| 2026-02-05 | 6,105.00 | 6,200.00 | 5,875.00 | 6,070.00 | 6,070.00 | 345 |
| 2026-02-04 | 5,915.00 | 6,600.00 | 5,915.00 | 6,105.00 | 6,105.00 | 1,222 |
| 2026-02-03 | 5,845.00 | 6,100.00 | 5,800.00 | 5,915.00 | 5,915.00 | 612 |
| 2026-02-02 | 6,235.00 | 6,400.00 | 5,650.00 | 5,845.00 | 5,845.00 | 470 |
| 2026-01-30 | 6,600.00 | 6,800.00 | 6,050.00 | 6,235.00 | 6,235.00 | 434 |
| 2026-01-29 | 6,265.00 | 6,700.00 | 6,265.00 | 6,600.00 | 6,600.00 | 631 |
| 2026-01-28 | 5,985.00 | 6,500.00 | 5,950.00 | 6,265.00 | 6,265.00 | 63,591 |
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.