Absa Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 16,322.00 | 16,900.00 | 16,322.00 | 16,831.00 | 13,756.99 | 3,691,601 |
| 2024-08-20 | 16,558.00 | 16,920.00 | 16,313.00 | 16,422.00 | 13,422.69 | 4,264,016 |
| 2024-08-19 | 16,300.00 | 16,663.00 | 16,254.00 | 16,558.00 | 13,533.85 | 5,286,703 |
| 2024-08-16 | 15,711.00 | 15,999.00 | 15,711.00 | 15,776.00 | 12,894.67 | 3,556,815 |
| 2024-08-15 | 15,320.00 | 15,899.00 | 15,315.00 | 15,589.00 | 12,741.82 | 4,205,990 |
| 2024-08-14 | 15,195.00 | 15,446.00 | 15,150.00 | 15,317.00 | 12,519.50 | 2,441,216 |
| 2024-08-13 | 15,150.00 | 15,195.00 | 15,044.00 | 15,195.00 | 12,419.78 | 1,568,235 |
| 2024-08-12 | 15,315.00 | 15,339.00 | 14,960.00 | 15,042.00 | 12,294.73 | 3,201,482 |
| 2024-08-08 | 15,000.00 | 15,300.00 | 14,831.00 | 15,153.00 | 12,385.46 | 2,817,184 |
| 2024-08-07 | 14,800.00 | 15,150.00 | 14,776.00 | 15,059.00 | 12,308.62 | 4,873,618 |
| 2024-08-06 | 14,896.00 | 15,000.00 | 14,624.00 | 14,776.00 | 12,077.31 | 5,119,749 |
| 2024-08-05 | 15,109.00 | 15,199.00 | 14,560.00 | 14,830.00 | 12,121.45 | 8,243,610 |
| 2024-08-02 | 15,750.00 | 15,750.00 | 15,360.00 | 15,417.00 | 12,601.24 | 4,063,410 |
| 2024-08-01 | 15,857.00 | 16,135.00 | 15,669.00 | 15,784.00 | 12,901.21 | 4,362,319 |
| 2024-07-31 | 15,850.00 | 15,983.00 | 15,813.50 | 15,980.00 | 13,061.41 | 5,905,534 |
| 2024-07-30 | 15,834.00 | 16,057.00 | 15,715.00 | 15,879.00 | 12,978.86 | 2,729,862 |
| 2024-07-29 | 16,305.00 | 16,400.00 | 15,751.00 | 15,800.00 | 12,914.29 | 4,094,890 |
| 2024-07-26 | 16,325.00 | 16,500.00 | 16,164.00 | 16,294.00 | 13,318.06 | 2,356,220 |
| 2024-07-25 | 15,939.00 | 16,400.00 | 15,938.00 | 16,329.00 | 13,346.67 | 2,781,538 |
| 2024-07-24 | 16,127.00 | 16,200.00 | 15,933.00 | 16,137.00 | 13,189.74 | 2,633,250 |
| 2024-07-23 | 15,880.00 | 16,150.00 | 15,788.00 | 16,138.00 | 13,190.56 | 2,774,304 |
| 2024-07-22 | 15,660.00 | 15,885.00 | 15,516.00 | 15,853.00 | 12,957.61 | 1,653,159 |
| 2024-07-19 | 15,550.00 | 15,600.00 | 15,222.00 | 15,570.00 | 12,726.29 | 2,151,155 |
| 2024-07-18 | 15,200.00 | 15,523.00 | 15,189.00 | 15,401.00 | 12,588.16 | 3,626,001 |
| 2024-07-17 | 15,370.00 | 15,370.00 | 15,055.00 | 15,193.00 | 12,418.15 | 2,938,454 |
| 2024-07-16 | 15,600.00 | 15,700.00 | 15,349.00 | 15,366.00 | 12,559.55 | 3,425,841 |
| 2024-07-15 | 15,615.00 | 15,781.00 | 15,508.00 | 15,781.00 | 12,898.76 | 3,181,821 |
| 2024-07-12 | 15,680.00 | 15,716.00 | 15,488.00 | 15,589.00 | 12,741.82 | 2,097,141 |
| 2024-07-11 | 15,500.00 | 15,737.00 | 15,439.00 | 15,510.00 | 12,677.25 | 3,784,864 |
| 2024-07-10 | 15,592.00 | 15,692.00 | 15,402.00 | 15,452.00 | 12,629.85 | 2,398,993 |
| 2024-07-09 | 15,900.00 | 15,913.00 | 15,478.00 | 15,618.00 | 12,765.53 | 2,379,465 |
| 2024-07-08 | 15,939.00 | 16,083.00 | 15,668.00 | 15,877.00 | 12,977.22 | 1,906,526 |
| 2024-07-05 | 15,753.00 | 15,960.00 | 15,753.00 | 15,814.00 | 12,925.73 | 1,183,619 |
| 2024-07-04 | 16,004.00 | 16,004.00 | 15,803.00 | 15,911.00 | 13,005.01 | 1,185,986 |
| 2024-07-03 | 15,716.00 | 15,955.00 | 15,520.00 | 15,843.00 | 12,949.43 | 2,865,275 |
| 2024-07-02 | 15,899.00 | 15,920.00 | 15,460.00 | 15,461.00 | 12,637.20 | 2,734,845 |
| 2024-07-01 | 16,208.00 | 16,555.00 | 15,883.00 | 15,883.00 | 12,982.13 | 5,243,392 |
| 2024-06-28 | 15,527.00 | 16,200.00 | 15,291.00 | 15,845.00 | 12,951.07 | 6,643,063 |
| 2024-06-27 | 16,298.00 | 16,298.00 | 15,310.00 | 15,378.00 | 12,569.36 | 9,596,873 |
| 2024-06-26 | 17,093.00 | 17,342.00 | 16,862.00 | 16,999.00 | 13,894.30 | 3,156,206 |
| 2024-06-25 | 17,483.00 | 17,545.00 | 17,030.00 | 17,204.00 | 14,061.86 | 3,305,002 |
| 2024-06-24 | 17,268.00 | 17,649.00 | 17,051.00 | 17,419.00 | 14,237.59 | 3,794,247 |
| 2024-06-21 | 17,450.00 | 17,781.00 | 17,231.00 | 17,268.00 | 14,114.17 | 9,587,863 |
| 2024-06-20 | 18,281.00 | 18,375.00 | 17,326.00 | 17,326.00 | 14,161.58 | 13,554,899 |
| 2024-06-19 | 17,731.00 | 18,399.00 | 17,731.00 | 18,340.00 | 14,990.38 | 9,179,378 |
| 2024-06-18 | 16,800.00 | 17,686.00 | 16,790.00 | 17,672.00 | 14,444.39 | 9,370,555 |
| 2024-06-14 | 15,720.00 | 17,050.00 | 15,717.00 | 16,591.00 | 13,560.82 | 5,059,502 |
| 2024-06-13 | 15,735.00 | 15,900.00 | 15,605.00 | 15,710.00 | 12,840.73 | 3,293,310 |
| 2024-06-12 | 15,350.00 | 15,748.00 | 15,271.00 | 15,578.00 | 12,732.83 | 3,343,806 |
| 2024-06-11 | 15,179.00 | 15,331.00 | 15,089.00 | 15,275.00 | 12,485.17 | 2,528,846 |
| 2024-06-10 | 14,863.00 | 15,119.00 | 14,838.00 | 14,996.00 | 12,257.13 | 1,987,799 |
| 2024-06-07 | 14,900.00 | 15,125.00 | 14,800.00 | 15,001.00 | 12,261.22 | 2,515,087 |
| 2024-06-06 | 15,000.00 | 15,024.00 | 14,748.00 | 14,804.00 | 12,100.20 | 2,096,311 |
| 2024-06-05 | 15,135.00 | 15,441.00 | 14,949.00 | 15,016.00 | 12,273.48 | 2,716,915 |
| 2024-06-04 | 15,495.00 | 15,550.00 | 15,163.50 | 15,363.00 | 12,557.10 | 2,324,770 |
| 2024-06-03 | 14,974.00 | 15,515.00 | 14,898.00 | 15,495.00 | 12,664.99 | 3,821,432 |
| 2024-05-31 | 14,620.00 | 15,040.00 | 14,452.00 | 14,917.00 | 12,192.56 | 9,064,388 |
| 2024-05-30 | 15,022.00 | 15,022.00 | 14,473.00 | 14,741.00 | 12,048.70 | 5,058,770 |
| 2024-05-28 | 15,257.00 | 15,418.00 | 15,124.00 | 15,278.00 | 12,487.63 | 2,794,969 |
| 2024-05-27 | 15,539.00 | 15,559.00 | 15,246.00 | 15,292.00 | 12,499.07 | 2,483,525 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-16 | 850.0000 ZAC |
| 2026-04-22 | 850.0000 ZAC |
| 2025-09-10 | 785.0000 ZAC |
| 2025-04-23 | 775.0000 ZAC |
| 2024-09-11 | 685.0000 ZAC |
| 2024-04-17 | 685.0000 ZAC |
| 2023-09-13 | 685.0000 ZAC |
| 2023-04-19 | 650.0000 ZAC |
| 2022-09-14 | 650.0000 ZAC |
| 2022-04-20 | 475.0000 ZAC |
| 2021-09-15 | 310.0000 ZAC |
| 2020-04-15 | 620.0000 ZAC |
| 2019-09-11 | 505.0000 ZAC |
| 2019-04-10 | 620.0000 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.