Absa Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 15,311.00 | 15,570.00 | 15,280.00 | 15,499.00 | 12,668.26 | 1,690,362 |
| 2024-05-23 | 15,500.00 | 15,702.00 | 15,396.00 | 15,396.00 | 12,584.07 | 2,386,500 |
| 2024-05-22 | 15,567.00 | 15,759.00 | 15,514.00 | 15,616.00 | 12,763.89 | 2,518,957 |
| 2024-05-21 | 15,490.00 | 15,594.00 | 15,385.00 | 15,567.00 | 12,723.84 | 1,368,660 |
| 2024-05-20 | 15,422.00 | 15,622.00 | 15,359.00 | 15,543.00 | 12,704.23 | 2,617,350 |
| 2024-05-17 | 15,301.00 | 15,446.00 | 15,278.00 | 15,422.00 | 12,605.33 | 3,014,344 |
| 2024-05-16 | 15,366.00 | 15,538.00 | 15,245.00 | 15,368.00 | 12,561.19 | 3,235,974 |
| 2024-05-15 | 15,152.00 | 15,486.00 | 15,152.00 | 15,366.00 | 12,559.55 | 3,551,688 |
| 2024-05-14 | 15,062.00 | 15,368.00 | 15,062.00 | 15,152.00 | 12,384.64 | 2,916,970 |
| 2024-05-13 | 15,241.00 | 15,300.00 | 15,121.00 | 15,166.00 | 12,396.08 | 1,231,034 |
| 2024-05-10 | 14,972.00 | 15,294.00 | 14,972.00 | 15,218.00 | 12,438.58 | 5,478,762 |
| 2024-05-09 | 14,907.00 | 14,972.00 | 14,765.00 | 14,851.00 | 12,138.61 | 2,246,612 |
| 2024-05-08 | 14,750.00 | 15,030.00 | 14,653.00 | 14,905.00 | 12,182.75 | 2,957,885 |
| 2024-05-07 | 14,750.00 | 14,873.00 | 14,679.00 | 14,755.00 | 12,060.15 | 2,350,937 |
| 2024-05-06 | 14,705.00 | 14,881.00 | 14,670.00 | 14,708.00 | 12,021.73 | 2,259,676 |
| 2024-05-03 | 14,564.00 | 14,789.00 | 14,480.00 | 14,700.00 | 12,015.19 | 2,684,931 |
| 2024-05-02 | 14,512.00 | 14,797.00 | 14,475.00 | 14,475.00 | 11,831.29 | 2,846,212 |
| 2024-04-30 | 14,490.00 | 14,629.00 | 14,371.00 | 14,546.00 | 11,889.32 | 3,060,301 |
| 2024-04-29 | 14,175.00 | 14,464.00 | 14,159.00 | 14,400.00 | 11,769.98 | 2,474,050 |
| 2024-04-26 | 13,846.00 | 14,134.00 | 13,688.00 | 14,134.00 | 11,552.57 | 2,468,649 |
| 2024-04-25 | 13,800.00 | 14,000.00 | 13,800.00 | 13,833.00 | 11,306.54 | 2,100,118 |
| 2024-04-24 | 14,130.00 | 14,141.00 | 13,820.00 | 13,820.00 | 11,295.91 | 4,658,252 |
| 2024-04-23 | 14,250.00 | 14,270.00 | 13,926.00 | 14,112.00 | 11,534.58 | 1,639,919 |
| 2024-04-22 | 14,100.00 | 14,311.00 | 14,022.00 | 14,079.00 | 11,507.61 | 2,087,652 |
| 2024-04-19 | 13,794.00 | 14,035.00 | 13,683.00 | 14,001.00 | 11,443.86 | 2,217,410 |
| 2024-04-18 | 13,887.00 | 13,958.00 | 13,683.00 | 13,877.00 | 11,342.50 | 2,576,189 |
| 2024-04-17 | 14,000.00 | 14,010.00 | 13,708.00 | 13,778.00 | 11,261.59 | 3,027,235 |
| 2024-04-16 | 14,551.00 | 14,578.00 | 14,262.00 | 14,550.00 | 11,332.70 | 3,141,311 |
| 2024-04-15 | 14,601.00 | 14,870.00 | 14,562.00 | 14,562.00 | 11,342.04 | 1,877,199 |
| 2024-04-12 | 14,852.00 | 14,852.00 | 14,414.00 | 14,510.00 | 11,301.54 | 3,002,561 |
| 2024-04-11 | 15,170.00 | 15,170.00 | 14,649.00 | 14,850.00 | 11,566.36 | 2,393,946 |
| 2024-04-10 | 15,134.00 | 15,276.00 | 14,857.00 | 15,016.00 | 11,695.65 | 2,971,770 |
| 2024-04-09 | 14,700.00 | 15,139.00 | 14,680.00 | 15,139.00 | 11,791.46 | 6,038,281 |
| 2024-04-08 | 14,675.00 | 14,760.00 | 14,506.00 | 14,727.00 | 11,470.56 | 2,351,015 |
| 2024-04-05 | 14,776.00 | 14,776.00 | 14,441.00 | 14,635.00 | 11,398.90 | 2,608,635 |
| 2024-04-04 | 14,650.00 | 14,838.00 | 14,375.00 | 14,756.00 | 11,493.15 | 3,155,965 |
| 2024-04-03 | 14,780.00 | 14,780.00 | 14,279.00 | 14,498.00 | 11,292.19 | 3,451,684 |
| 2024-04-02 | 15,083.00 | 15,083.00 | 14,458.00 | 14,568.00 | 11,346.72 | 1,819,146 |
| 2024-03-28 | 14,755.00 | 14,840.00 | 14,672.00 | 14,813.00 | 11,537.54 | 1,462,469 |
| 2024-03-27 | 14,700.00 | 14,930.00 | 14,555.00 | 14,829.00 | 11,550.00 | 4,400,704 |
| 2024-03-26 | 14,710.00 | 14,874.00 | 14,560.00 | 14,647.00 | 11,408.25 | 3,045,654 |
| 2024-03-25 | 14,824.00 | 14,824.00 | 14,527.00 | 14,707.00 | 11,454.98 | 3,624,038 |
| 2024-03-22 | 15,035.00 | 15,152.00 | 14,751.00 | 14,806.00 | 11,532.09 | 2,908,838 |
| 2024-03-20 | 14,981.00 | 15,320.00 | 14,981.00 | 15,042.00 | 11,715.90 | 10,285,380 |
| 2024-03-19 | 14,970.00 | 15,225.00 | 14,950.00 | 15,073.00 | 11,740.05 | 3,383,479 |
| 2024-03-18 | 15,325.00 | 15,567.00 | 14,973.00 | 15,021.00 | 11,699.55 | 3,042,411 |
| 2024-03-15 | 15,545.00 | 15,839.00 | 15,307.00 | 15,307.00 | 11,922.31 | 5,477,656 |
| 2024-03-14 | 15,500.00 | 15,710.00 | 15,322.00 | 15,520.00 | 12,088.21 | 3,589,474 |
| 2024-03-13 | 15,400.00 | 15,642.00 | 15,200.00 | 15,313.00 | 11,926.98 | 3,443,762 |
| 2024-03-12 | 15,905.00 | 16,125.00 | 15,372.00 | 15,396.00 | 11,991.63 | 3,961,387 |
| 2024-03-11 | 16,552.00 | 16,552.00 | 15,832.00 | 15,832.00 | 12,331.22 | 6,706,641 |
| 2024-03-08 | 16,599.00 | 16,842.00 | 16,257.00 | 16,679.00 | 12,990.93 | 2,018,069 |
| 2024-03-07 | 16,500.00 | 16,807.00 | 16,271.00 | 16,405.00 | 12,777.52 | 1,261,177 |
| 2024-03-06 | 16,499.00 | 16,671.00 | 16,353.00 | 16,660.00 | 12,976.13 | 1,863,050 |
| 2024-03-05 | 16,345.00 | 16,624.00 | 16,275.00 | 16,341.00 | 12,727.67 | 1,876,046 |
| 2024-03-04 | 16,575.00 | 16,742.00 | 16,323.00 | 16,339.00 | 12,726.11 | 1,195,338 |
| 2024-03-01 | 16,338.00 | 16,621.00 | 16,316.00 | 16,559.00 | 12,897.47 | 1,329,701 |
| 2024-02-29 | 16,320.00 | 16,559.00 | 16,283.00 | 16,356.00 | 12,739.35 | 4,291,885 |
| 2024-02-28 | 16,520.00 | 16,735.00 | 16,350.00 | 16,414.00 | 12,784.53 | 1,256,252 |
| 2024-02-27 | 16,480.00 | 16,756.00 | 16,412.00 | 16,603.00 | 12,931.74 | 2,197,475 |
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.