Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← NEWGOLDETF.XNAI stock page

ABSA NEW GOLD ETF historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-294,805.005,275.004,805.004,860.004,860.00529
2025-10-284,950.005,325.004,700.004,805.004,805.00278
2025-10-274,950.005,340.004,950.004,950.004,950.0051
2025-10-245,120.005,900.004,900.004,950.004,950.001,439
2025-10-235,045.006,500.004,955.005,120.005,120.00683
2025-10-225,300.005,800.004,950.005,045.005,045.001,499
2025-10-215,335.006,900.005,100.005,300.005,300.00542
2025-10-165,090.007,940.005,050.005,335.005,335.00592
2025-10-155,050.009,800.005,050.005,090.005,090.006,532
2025-10-145,310.007,800.003,000.005,050.005,050.002,018
2025-10-134,900.008,000.004,900.005,310.005,310.00168
2025-10-094,765.005,500.004,765.004,900.004,900.00552
2025-10-084,765.004,765.004,765.004,765.004,765.001
2025-10-074,755.004,770.004,755.004,765.004,765.00620
2025-10-064,680.005,145.004,680.004,755.004,755.0020,024
2025-10-034,680.004,680.004,665.004,680.004,680.0072
2025-10-024,680.004,700.004,665.004,680.004,680.00187
2025-10-014,595.004,680.004,595.004,680.004,680.00300
2025-09-304,595.004,620.004,595.004,595.004,595.0075
2025-09-294,535.004,790.004,535.004,595.004,595.00148
2025-09-264,535.004,790.004,520.004,535.004,535.0074
2025-09-254,470.004,915.004,470.004,535.004,535.00411
2025-09-244,470.004,470.004,470.004,470.004,470.000
2025-09-234,490.004,525.004,455.004,470.004,470.002,101
2025-09-224,395.004,490.004,395.004,490.004,490.0020,110
2025-09-194,430.004,430.004,395.004,395.004,395.000
2025-09-184,430.004,440.004,420.004,430.004,430.0067
2025-09-174,395.005,000.004,395.004,430.004,430.00306
2025-09-164,390.004,395.004,390.004,395.004,395.000
2025-09-154,390.004,390.004,390.004,390.004,390.000
2025-09-124,380.004,390.004,380.004,390.004,390.0010,000
2025-09-114,390.004,400.004,370.004,380.004,380.00106
2025-09-104,275.004,400.004,275.004,390.004,390.002,701
2025-09-094,275.004,400.004,275.004,275.004,275.001
2025-09-084,275.004,275.004,275.004,275.004,275.000
2025-09-054,270.004,275.004,265.004,275.004,275.00126
2025-09-044,265.004,270.004,265.004,270.004,270.000
2025-09-034,265.004,265.004,265.004,265.004,265.0010,000
2025-09-023,985.004,190.003,985.004,185.004,185.001,106
2025-09-013,985.004,100.003,985.003,985.003,985.0010
2025-08-293,985.004,105.003,985.003,985.003,985.001
2025-08-283,985.004,100.003,985.003,985.003,985.0062
2025-08-274,080.004,100.003,985.003,985.003,985.0060
2025-08-264,015.004,080.004,015.004,080.004,080.000
2025-08-254,015.004,015.004,015.004,015.004,015.000
2025-08-224,050.004,050.004,015.004,015.004,015.000
2025-08-214,050.004,050.004,050.004,050.004,050.000
2025-08-204,035.004,050.004,035.004,050.004,050.0099
2025-08-194,040.004,040.004,035.004,035.004,035.000
2025-08-184,035.004,040.004,035.004,040.004,040.001
2025-08-154,050.004,050.004,035.004,035.004,035.000
2025-08-144,055.004,055.004,050.004,050.004,050.000
2025-08-134,040.004,055.004,040.004,055.004,055.000
2025-08-124,050.004,050.004,040.004,040.004,040.000
2025-08-114,090.004,090.004,050.004,050.004,050.000
2025-08-084,080.004,090.004,080.004,090.004,090.000
2025-08-073,985.004,080.003,985.004,080.004,080.000
2025-08-064,050.004,050.003,985.003,985.003,985.00200
2025-08-054,070.004,070.004,050.004,050.004,050.000
2025-08-043,985.004,070.003,985.004,070.004,070.000
← NewerPage 5 of 21 · 1,242 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.