Anheuser-Busch InBev SA/NV (ANH.JO)
Johannesburg - Johannesburg Delayed Price. Currency in ZAc (0.01 ZAR)
Add to watchlist
At close: 05:52PM SAST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in ZAcDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 112,500.00 | 112,500.00 | 109,965.00 | 110,354.00 | 110,354.00 | 136,339 |
| May 02, 2024 | 110,001.00 | 110,610.00 | 108,748.00 | 109,955.00 | 109,955.00 | 330,652 |
| May 02, 2024 | 82 Dividend | |||||
| Apr 30, 2024 | 113,824.00 | 114,877.00 | 113,267.00 | 113,969.00 | 113,887.00 | 331,565 |
| Apr 29, 2024 | 115,000.00 | 115,000.00 | 112,794.00 | 112,794.00 | 112,712.84 | 264,633 |
| Apr 26, 2024 | 114,169.00 | 115,524.00 | 112,184.00 | 113,150.00 | 113,068.59 | 316,052 |
| Apr 25, 2024 | 115,100.00 | 115,610.00 | 113,422.00 | 114,169.00 | 114,086.86 | 195,748 |
| Apr 24, 2024 | 112,400.00 | 116,035.00 | 112,400.00 | 114,979.00 | 114,896.27 | 250,457 |
| Apr 23, 2024 | 115,400.00 | 115,400.00 | 114,027.00 | 114,033.00 | 113,950.95 | 194,851 |
| Apr 22, 2024 | 112,015.00 | 113,971.00 | 112,015.00 | 113,601.00 | 113,519.27 | 251,330 |
| Apr 19, 2024 | 110,408.00 | 112,602.00 | 110,336.00 | 112,015.00 | 111,934.41 | 327,414 |
| Apr 18, 2024 | 108,477.00 | 110,407.00 | 108,477.00 | 110,341.00 | 110,261.61 | 231,297 |
| Apr 17, 2024 | 109,010.00 | 109,719.00 | 108,331.00 | 108,800.00 | 108,721.72 | 760,040 |
| Apr 16, 2024 | 110,484.00 | 110,600.00 | 108,682.00 | 108,973.00 | 108,894.59 | 220,757 |
| Apr 15, 2024 | 111,415.00 | 111,997.00 | 110,680.00 | 111,278.00 | 111,197.94 | 379,640 |
| Apr 12, 2024 | 115,149.00 | 114,200.00 | 111,350.00 | 111,415.00 | 111,334.84 | 517,832 |
| Apr 11, 2024 | 111,311.00 | 113,260.00 | 111,432.00 | 112,000.00 | 111,919.41 | 127,330 |
| Apr 10, 2024 | 111,500.00 | 112,985.00 | 110,366.00 | 111,457.00 | 111,376.80 | 299,733 |
| Apr 09, 2024 | 112,313.00 | 112,313.00 | 111,146.00 | 111,525.00 | 111,444.76 | 147,363 |
| Apr 08, 2024 | 111,500.00 | 112,313.00 | 110,780.00 | 112,313.00 | 112,232.20 | 203,594 |
| Apr 05, 2024 | 111,760.00 | 112,168.00 | 110,842.00 | 112,050.00 | 111,969.38 | 142,808 |
| Apr 04, 2024 | 112,001.00 | 113,073.00 | 111,889.00 | 112,150.00 | 112,069.31 | 241,693 |
| Apr 03, 2024 | 114,200.00 | 114,918.00 | 112,762.00 | 113,106.00 | 113,024.63 | 146,536 |
| Apr 02, 2024 | 114,500.00 | 115,585.00 | 113,739.00 | 114,250.00 | 114,167.80 | 225,808 |
| Mar 28, 2024 | 113,761.00 | 116,041.00 | 114,360.00 | 115,677.00 | 115,593.77 | 175,463 |
| Mar 27, 2024 | 112,050.00 | 115,631.00 | 112,051.00 | 115,350.00 | 115,267.01 | 164,021 |
| Mar 26, 2024 | 113,586.00 | 114,973.00 | 113,185.00 | 114,585.00 | 114,502.55 | 189,478 |
| Mar 25, 2024 | 114,498.00 | 113,878.00 | 112,000.00 | 113,586.00 | 113,504.27 | 111,999 |
| Mar 22, 2024 | 112,299.00 | 113,413.00 | 111,020.00 | 113,153.00 | 113,071.59 | 68,249 |
| Mar 20, 2024 | 114,952.00 | 115,000.00 | 111,848.00 | 112,300.00 | 112,219.20 | 480,441 |
| Mar 19, 2024 | 115,970.00 | 114,700.00 | 112,411.00 | 113,265.00 | 113,183.51 | 209,723 |
| Mar 18, 2024 | 113,013.00 | 114,701.00 | 113,013.00 | 113,945.00 | 113,863.02 | 307,648 |
| Mar 15, 2024 | 114,480.00 | 114,736.00 | 112,842.00 | 114,047.00 | 113,964.95 | 565,937 |
| Mar 14, 2024 | 115,000.00 | 119,300.00 | 114,380.00 | 114,534.00 | 114,451.59 | 1,283,861 |
| Mar 13, 2024 | 116,000.00 | 119,600.00 | 115,900.00 | 119,380.00 | 119,294.11 | 166,944 |
| Mar 12, 2024 | 117,999.00 | 119,633.00 | 117,221.00 | 118,246.00 | 118,160.92 | 242,612 |
| Mar 11, 2024 | 116,050.00 | 117,898.00 | 115,513.00 | 117,180.00 | 117,095.69 | 310,294 |
| Mar 08, 2024 | 116,000.00 | 116,045.00 | 114,512.00 | 116,045.00 | 115,961.51 | 152,154 |
| Mar 07, 2024 | 113,110.00 | 114,883.00 | 113,000.00 | 114,882.00 | 114,799.34 | 225,049 |
| Mar 06, 2024 | 117,900.00 | 117,895.00 | 113,845.00 | 115,320.00 | 115,237.03 | 269,280 |
| Mar 05, 2024 | 113,771.00 | 114,899.00 | 113,595.00 | 114,354.00 | 114,271.73 | 567,275 |
| Mar 04, 2024 | 115,254.00 | 115,867.00 | 113,884.00 | 114,383.00 | 114,300.70 | 203,712 |
| Mar 01, 2024 | 116,949.00 | 116,861.00 | 115,080.00 | 115,254.00 | 115,171.08 | 213,084 |
| Feb 29, 2024 | 118,413.00 | 119,709.00 | 116,459.00 | 117,534.00 | 117,449.44 | 470,986 |
| Feb 28, 2024 | 120,060.00 | 120,881.00 | 119,098.00 | 119,098.00 | 119,012.31 | 111,148 |
| Feb 27, 2024 | 120,126.00 | 122,160.00 | 120,002.00 | 120,146.00 | 120,059.55 | 101,099 |
| Feb 26, 2024 | 119,250.00 | 122,939.00 | 119,250.00 | 122,366.00 | 122,277.96 | 84,096 |
| Feb 23, 2024 | 122,757.00 | 122,850.00 | 120,969.00 | 122,443.00 | 122,354.91 | 282,465 |
| Feb 22, 2024 | 120,204.00 | 122,275.00 | 119,452.00 | 121,102.00 | 121,014.87 | 203,234 |
| Feb 21, 2024 | 119,295.00 | 120,454.00 | 118,614.00 | 119,032.00 | 118,946.36 | 315,149 |
| Feb 20, 2024 | 118,738.00 | 120,114.00 | 118,306.00 | 118,892.00 | 118,806.46 | 127,637 |
| Feb 19, 2024 | 118,140.00 | 119,210.00 | 116,161.00 | 118,785.00 | 118,699.54 | 144,743 |
| Feb 16, 2024 | 119,041.00 | 119,367.00 | 117,457.00 | 117,941.00 | 117,856.14 | 264,240 |
| Feb 15, 2024 | 116,581.00 | 119,381.00 | 116,581.00 | 118,920.00 | 118,834.44 | 245,702 |
| Feb 14, 2024 | 120,023.00 | 121,353.00 | 115,000.00 | 118,350.00 | 118,264.85 | 462,982 |
| Feb 13, 2024 | 121,697.00 | 122,412.00 | 121,107.00 | 121,729.00 | 121,641.41 | 88,009 |
| Feb 12, 2024 | 124,000.00 | 123,170.50 | 121,491.00 | 121,503.00 | 121,415.58 | 262,130 |
| Feb 09, 2024 | 123,899.00 | 124,601.00 | 122,669.00 | 122,991.00 | 122,902.51 | 189,428 |
| Feb 08, 2024 | 123,500.00 | 124,901.00 | 122,734.00 | 123,896.00 | 123,806.86 | 261,155 |
| Feb 07, 2024 | 118,020.00 | 123,508.00 | 118,045.00 | 122,384.00 | 122,295.95 | 760,298 |
| Feb 06, 2024 | 118,352.00 | 118,765.00 | 116,180.00 | 116,995.00 | 116,910.82 | 259,054 |
| Feb 05, 2024 | 118,500.00 | 118,979.00 | 116,731.00 | 117,902.00 | 117,817.17 | 75,818 |
| Feb 02, 2024 | 116,426.00 | 118,559.00 | 116,331.00 | 117,315.00 | 117,230.59 | 220,900 |
| Feb 01, 2024 | 115,408.00 | 116,545.00 | 115,027.00 | 115,596.00 | 115,512.83 | 132,047 |
| Jan 31, 2024 | 116,599.00 | 117,463.00 | 116,568.00 | 116,881.00 | 116,796.91 | 189,644 |
| Jan 30, 2024 | 119,399.00 | 118,437.00 | 116,104.50 | 117,781.00 | 117,696.26 | 149,902 |
| Jan 29, 2024 | 117,550.00 | 117,551.00 | 115,896.00 | 116,278.00 | 116,194.34 | 198,595 |
| Jan 26, 2024 | 115,550.00 | 117,568.00 | 115,751.00 | 116,647.00 | 116,563.07 | 315,265 |
| Jan 25, 2024 | 118,198.00 | 118,726.00 | 116,578.00 | 117,255.00 | 117,170.63 | 343,770 |
| Jan 24, 2024 | 118,609.00 | 119,217.00 | 117,979.00 | 118,900.00 | 118,814.45 | 283,260 |
| Jan 23, 2024 | 120,093.00 | 120,757.00 | 118,343.00 | 118,527.00 | 118,441.72 | 84,380 |
| Jan 22, 2024 | 119,986.00 | 121,428.00 | 119,524.00 | 120,472.00 | 120,385.32 | 190,878 |
| Jan 19, 2024 | 120,000.00 | 120,005.00 | 118,337.00 | 119,251.00 | 119,165.20 | 189,962 |
| Jan 18, 2024 | 117,000.00 | 119,635.00 | 117,200.00 | 118,064.00 | 117,979.05 | 268,388 |
| Jan 17, 2024 | 117,200.00 | 120,673.00 | 117,200.00 | 119,500.00 | 119,414.02 | 493,211 |
| Jan 16, 2024 | 122,000.00 | 121,814.00 | 119,323.00 | 121,050.00 | 120,962.91 | 336,790 |
| Jan 15, 2024 | 121,010.00 | 121,868.00 | 120,882.00 | 121,868.00 | 121,780.32 | 223,533 |
| Jan 12, 2024 | 118,200.00 | 122,499.00 | 119,308.00 | 121,050.00 | 120,962.91 | 187,294 |
| Jan 11, 2024 | 123,195.00 | 123,799.00 | 119,557.00 | 121,450.00 | 121,362.62 | 110,184 |
| Jan 10, 2024 | 121,592.00 | 123,199.00 | 121,580.00 | 123,199.00 | 123,110.36 | 383,208 |
| Jan 09, 2024 | 120,300.00 | 122,122.00 | 120,301.00 | 121,100.00 | 121,012.87 | 163,607 |
| Jan 08, 2024 | 118,200.00 | 121,642.00 | 119,295.00 | 121,464.00 | 121,376.61 | 262,255 |
| Jan 05, 2024 | 118,900.00 | 120,334.00 | 118,892.00 | 119,906.00 | 119,819.73 | 165,569 |
| Jan 04, 2024 | 120,240.00 | 120,425.00 | 118,744.00 | 120,320.00 | 120,233.43 | 205,950 |
| Jan 03, 2024 | 118,000.00 | 121,582.00 | 117,724.00 | 119,817.00 | 119,730.80 | 117,609 |
| Jan 02, 2024 | 120,014.00 | 121,996.00 | 117,791.00 | 119,072.00 | 118,986.33 | 96,855 |
| Dec 29, 2023 | 119,001.00 | 120,598.00 | 119,001.00 | 120,014.00 | 119,927.65 | 16,485 |
| Dec 28, 2023 | 119,221.00 | 120,806.00 | 118,881.00 | 120,346.00 | 120,259.41 | 115,857 |
| Dec 27, 2023 | 119,700.00 | 121,800.00 | 119,004.00 | 119,224.00 | 119,138.22 | 132,594 |
| Dec 22, 2023 | 116,500.00 | 117,927.00 | 115,630.00 | 117,537.00 | 117,452.43 | 77,805 |
| Dec 21, 2023 | 115,779.00 | 116,440.00 | 114,447.00 | 115,665.00 | 115,581.78 | 358,443 |
| Dec 20, 2023 | 115,701.00 | 118,001.00 | 115,700.00 | 116,456.00 | 116,372.21 | 197,954 |
| Dec 19, 2023 | 116,125.00 | 117,067.00 | 115,918.00 | 116,244.00 | 116,160.37 | 101,370 |
| Dec 18, 2023 | 116,200.00 | 116,201.00 | 113,848.00 | 115,600.00 | 115,516.83 | 271,043 |
| Dec 14, 2023 | 117,550.00 | 120,254.00 | 115,637.00 | 116,212.00 | 116,128.39 | 640,337 |
| Dec 13, 2023 | 117,150.00 | 120,699.00 | 117,150.00 | 118,624.00 | 118,538.65 | 153,007 |
| Dec 12, 2023 | 115,600.00 | 121,760.00 | 116,333.00 | 120,142.00 | 120,055.56 | 132,323 |
| Dec 11, 2023 | 119,232.00 | 120,555.00 | 119,232.00 | 120,423.00 | 120,336.36 | 157,349 |
| Dec 08, 2023 | 117,630.00 | 119,499.00 | 117,278.00 | 119,232.00 | 119,146.21 | 166,050 |
| Dec 07, 2023 | 119,809.00 | 119,551.00 | 117,477.00 | 118,125.00 | 118,040.01 | 133,209 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.