ABSA NEW GOLD ETF historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 6,095.00 | 6,095.00 | 5,950.00 | 5,985.00 | 5,985.00 | 148 |
| 2026-01-26 | 5,915.00 | 6,120.00 | 5,820.00 | 6,095.00 | 6,095.00 | 8,961 |
| 2026-01-23 | 5,810.00 | 6,090.00 | 5,800.00 | 5,915.00 | 5,915.00 | 139 |
| 2026-01-22 | 5,860.00 | 6,300.00 | 5,600.00 | 5,810.00 | 5,810.00 | 17,484 |
| 2026-01-21 | 5,685.00 | 6,000.00 | 5,685.00 | 5,860.00 | 5,860.00 | 25,649 |
| 2026-01-20 | 3,260.00 | 5,700.00 | 3,260.00 | 5,685.00 | 5,685.00 | 629 |
| 2026-01-19 | 3,260.00 | 5,700.00 | 3,260.00 | 3,260.00 | 3,260.00 | 93 |
| 2026-01-16 | 5,560.00 | 5,750.00 | 3,260.00 | 3,260.00 | 3,260.00 | 693 |
| 2026-01-15 | 5,570.00 | 5,730.00 | 5,540.00 | 5,560.00 | 5,560.00 | 1,223 |
| 2026-01-14 | 5,380.00 | 5,700.00 | 5,380.00 | 5,570.00 | 5,570.00 | 41,515 |
| 2026-01-13 | 5,380.00 | 5,600.00 | 5,380.00 | 5,380.00 | 5,380.00 | 32 |
| 2026-01-12 | 5,380.00 | 5,600.00 | 5,380.00 | 5,380.00 | 5,380.00 | 6 |
| 2026-01-09 | 5,420.00 | 5,630.00 | 5,375.00 | 5,380.00 | 5,380.00 | 117 |
| 2026-01-08 | 5,375.00 | 5,770.00 | 5,325.00 | 5,420.00 | 5,420.00 | 187 |
| 2026-01-07 | 5,375.00 | 5,375.00 | 5,375.00 | 5,375.00 | 5,375.00 | 0 |
| 2026-01-06 | 5,450.00 | 5,750.00 | 5,365.00 | 5,375.00 | 5,375.00 | 1,557 |
| 2026-01-05 | 5,445.00 | 5,840.00 | 5,325.00 | 5,450.00 | 5,450.00 | 348 |
| 2026-01-02 | 5,395.00 | 5,690.00 | 5,280.00 | 5,445.00 | 5,445.00 | 168 |
| 2025-12-31 | 5,395.00 | 5,395.00 | 5,375.00 | 5,395.00 | 5,395.00 | 2 |
| 2025-12-30 | 5,395.00 | 5,650.00 | 5,300.00 | 5,395.00 | 5,395.00 | 53 |
| 2025-12-29 | 5,405.00 | 5,750.00 | 5,350.00 | 5,395.00 | 5,395.00 | 2,651 |
| 2025-12-24 | 5,350.00 | 5,405.00 | 5,350.00 | 5,405.00 | 5,405.00 | 20,011 |
| 2025-12-23 | 5,350.00 | 5,750.00 | 5,300.00 | 5,350.00 | 5,350.00 | 54 |
| 2025-12-22 | 5,255.00 | 5,350.00 | 5,255.00 | 5,350.00 | 5,350.00 | 141 |
| 2025-12-19 | 5,255.00 | 5,350.00 | 5,150.00 | 5,255.00 | 5,255.00 | 17 |
| 2025-12-18 | 5,255.00 | 5,350.00 | 5,150.00 | 5,255.00 | 5,255.00 | 29 |
| 2025-12-17 | 5,255.00 | 5,350.00 | 5,125.00 | 5,255.00 | 5,255.00 | 50 |
| 2025-12-16 | 5,255.00 | 5,350.00 | 5,070.00 | 5,255.00 | 5,255.00 | 45 |
| 2025-12-15 | 5,350.00 | 5,350.00 | 5,150.00 | 5,255.00 | 5,255.00 | 171 |
| 2025-12-11 | 5,140.00 | 5,360.00 | 5,140.00 | 5,360.00 | 5,360.00 | 28 |
| 2025-12-10 | 5,360.00 | 5,365.00 | 5,060.00 | 5,140.00 | 5,140.00 | 225 |
| 2025-12-09 | 5,360.00 | 5,410.00 | 5,100.00 | 5,360.00 | 5,360.00 | 51 |
| 2025-12-08 | 5,090.00 | 5,995.00 | 4,950.00 | 5,360.00 | 5,360.00 | 133 |
| 2025-12-05 | 5,090.00 | 5,300.00 | 5,015.00 | 5,090.00 | 5,090.00 | 97 |
| 2025-12-04 | 5,090.00 | 5,250.00 | 5,090.00 | 5,090.00 | 5,090.00 | 42 |
| 2025-12-03 | 5,090.00 | 5,250.00 | 5,010.00 | 5,090.00 | 5,090.00 | 89 |
| 2025-12-02 | 5,240.00 | 5,250.00 | 5,000.00 | 5,090.00 | 5,090.00 | 815 |
| 2025-12-01 | 5,240.00 | 5,250.00 | 5,010.00 | 5,240.00 | 5,240.00 | 71 |
| 2025-11-28 | 5,225.00 | 5,250.00 | 5,225.00 | 5,240.00 | 5,240.00 | 195 |
| 2025-11-27 | 5,255.00 | 5,255.00 | 5,000.00 | 5,225.00 | 5,225.00 | 120 |
| 2025-11-26 | 5,135.00 | 5,280.00 | 5,000.00 | 5,255.00 | 5,255.00 | 120 |
| 2025-11-25 | 5,245.00 | 5,250.00 | 4,900.00 | 5,135.00 | 5,135.00 | 230 |
| 2025-11-24 | 5,105.00 | 5,250.00 | 5,105.00 | 5,245.00 | 5,245.00 | 201 |
| 2025-11-21 | 5,105.00 | 5,290.00 | 5,105.00 | 5,105.00 | 5,105.00 | 44 |
| 2025-11-20 | 5,180.00 | 5,295.00 | 4,915.00 | 5,105.00 | 5,105.00 | 374 |
| 2025-11-19 | 5,005.00 | 5,300.00 | 5,005.00 | 5,180.00 | 5,180.00 | 174 |
| 2025-11-18 | 5,180.00 | 5,225.00 | 4,850.00 | 5,005.00 | 5,005.00 | 299 |
| 2025-11-17 | 4,765.00 | 5,280.00 | 4,765.00 | 5,180.00 | 5,180.00 | 127 |
| 2025-11-14 | 5,190.00 | 5,300.00 | 3,000.00 | 4,765.00 | 4,765.00 | 1,724 |
| 2025-11-13 | 5,190.00 | 5,300.00 | 5,190.00 | 5,190.00 | 5,190.00 | 80 |
| 2025-11-12 | 5,000.00 | 5,245.00 | 5,000.00 | 5,190.00 | 5,190.00 | 181 |
| 2025-11-11 | 5,155.00 | 5,200.00 | 4,950.00 | 5,000.00 | 5,000.00 | 553 |
| 2025-11-10 | 4,980.00 | 5,350.00 | 4,910.00 | 5,155.00 | 5,155.00 | 465 |
| 2025-11-07 | 4,925.00 | 5,190.00 | 4,820.00 | 4,980.00 | 4,980.00 | 660 |
| 2025-11-06 | 4,935.00 | 5,140.00 | 4,750.00 | 4,925.00 | 4,925.00 | 464 |
| 2025-11-05 | 4,965.00 | 5,200.00 | 4,750.00 | 4,935.00 | 4,935.00 | 373 |
| 2025-11-04 | 5,090.00 | 5,200.00 | 4,800.00 | 4,965.00 | 4,965.00 | 210 |
| 2025-11-03 | 4,910.00 | 5,275.00 | 4,805.00 | 5,090.00 | 5,090.00 | 227 |
| 2025-10-31 | 4,835.00 | 5,175.00 | 4,835.00 | 4,910.00 | 4,910.00 | 539 |
| 2025-10-30 | 4,860.00 | 5,300.00 | 4,700.00 | 4,835.00 | 4,835.00 | 676 |
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.