Absa Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 16,577.00 | 16,577.00 | 16,307.00 | 16,577.00 | 12,911.48 | 2,920,771 |
| 2024-02-23 | 17,048.00 | 17,049.00 | 16,612.00 | 16,646.00 | 12,965.23 | 1,536,451 |
| 2024-02-22 | 17,112.00 | 17,199.00 | 16,840.00 | 16,941.00 | 13,195.00 | 1,429,178 |
| 2024-02-21 | 16,425.00 | 17,019.00 | 16,425.00 | 16,933.00 | 13,188.77 | 2,416,286 |
| 2024-02-20 | 16,700.00 | 16,728.00 | 16,524.00 | 16,639.00 | 12,959.78 | 1,523,883 |
| 2024-02-19 | 16,764.00 | 16,764.00 | 16,483.00 | 16,699.00 | 13,006.51 | 905,825 |
| 2024-02-16 | 16,336.00 | 16,834.00 | 16,336.00 | 16,625.00 | 12,948.87 | 2,091,624 |
| 2024-02-15 | 16,270.00 | 16,551.00 | 16,250.00 | 16,326.00 | 12,715.99 | 1,723,874 |
| 2024-02-14 | 16,175.00 | 16,489.00 | 16,131.00 | 16,284.00 | 12,683.27 | 1,887,793 |
| 2024-02-13 | 16,325.00 | 16,519.00 | 16,110.00 | 16,130.00 | 12,563.33 | 1,244,920 |
| 2024-02-12 | 16,250.00 | 16,520.00 | 16,016.00 | 16,447.00 | 12,810.23 | 1,728,153 |
| 2024-02-09 | 16,280.00 | 16,492.00 | 16,280.00 | 16,313.00 | 12,705.86 | 1,597,736 |
| 2024-02-08 | 16,216.00 | 16,571.00 | 16,216.00 | 16,381.00 | 12,758.82 | 2,047,264 |
| 2024-02-07 | 16,390.00 | 16,519.00 | 16,236.00 | 16,441.00 | 12,805.56 | 1,752,928 |
| 2024-02-06 | 16,500.00 | 16,537.00 | 16,300.00 | 16,421.00 | 12,789.98 | 1,358,386 |
| 2024-02-05 | 16,399.00 | 16,581.00 | 16,181.00 | 16,284.00 | 12,683.27 | 1,674,321 |
| 2024-02-02 | 16,285.00 | 16,575.00 | 16,203.00 | 16,284.00 | 12,683.27 | 2,455,250 |
| 2024-02-01 | 16,100.00 | 16,315.00 | 15,990.00 | 16,243.00 | 12,651.34 | 3,121,103 |
| 2024-01-31 | 16,380.00 | 16,468.00 | 16,197.00 | 16,380.00 | 12,758.05 | 5,085,457 |
| 2024-01-30 | 16,380.00 | 16,380.00 | 16,209.00 | 16,291.00 | 12,688.73 | 1,817,592 |
| 2024-01-29 | 16,400.00 | 16,485.00 | 16,212.00 | 16,225.00 | 12,637.32 | 3,022,470 |
| 2024-01-26 | 15,964.00 | 16,398.00 | 15,799.00 | 16,398.00 | 12,772.07 | 2,789,342 |
| 2024-01-25 | 15,895.00 | 15,945.00 | 15,786.00 | 15,919.00 | 12,398.98 | 6,013,433 |
| 2024-01-24 | 15,776.00 | 15,999.00 | 15,757.00 | 15,895.00 | 12,380.29 | 2,504,180 |
| 2024-01-23 | 15,799.00 | 15,987.00 | 15,625.00 | 15,776.00 | 12,287.60 | 1,941,390 |
| 2024-01-22 | 15,798.00 | 15,798.00 | 15,537.00 | 15,618.00 | 12,164.54 | 2,260,728 |
| 2024-01-19 | 15,655.00 | 16,025.00 | 15,570.00 | 15,700.00 | 12,228.41 | 2,437,169 |
| 2024-01-18 | 15,530.00 | 15,753.00 | 15,502.00 | 15,642.00 | 12,183.23 | 1,769,091 |
| 2024-01-17 | 15,600.00 | 15,667.00 | 15,427.00 | 15,450.00 | 12,033.69 | 2,782,429 |
| 2024-01-16 | 15,880.00 | 15,905.00 | 15,652.00 | 15,705.00 | 12,232.30 | 1,604,103 |
| 2024-01-15 | 16,136.00 | 16,155.00 | 15,761.00 | 15,921.00 | 12,400.54 | 2,372,791 |
| 2024-01-12 | 16,176.00 | 16,281.00 | 15,989.00 | 16,281.00 | 12,680.94 | 2,219,776 |
| 2024-01-11 | 15,903.00 | 16,181.00 | 15,903.00 | 16,177.00 | 12,599.93 | 2,038,843 |
| 2024-01-10 | 15,988.00 | 16,021.00 | 15,834.00 | 15,887.00 | 12,374.06 | 1,178,889 |
| 2024-01-09 | 15,800.00 | 16,060.00 | 15,795.00 | 15,925.00 | 12,403.66 | 2,137,854 |
| 2024-01-08 | 15,700.00 | 15,894.00 | 15,670.00 | 15,736.00 | 12,256.45 | 1,837,000 |
| 2024-01-05 | 15,600.00 | 15,804.00 | 15,571.00 | 15,802.00 | 12,307.85 | 1,392,939 |
| 2024-01-04 | 15,751.00 | 16,029.00 | 15,665.00 | 15,688.00 | 12,219.06 | 1,741,905 |
| 2024-01-03 | 16,089.00 | 16,167.00 | 15,735.00 | 15,776.00 | 12,287.60 | 1,707,886 |
| 2024-01-02 | 16,171.00 | 16,419.00 | 16,119.00 | 16,165.00 | 12,590.59 | 1,018,460 |
| 2023-12-29 | 16,374.00 | 16,396.00 | 16,210.00 | 16,371.00 | 12,751.04 | 1,243,773 |
| 2023-12-28 | 16,332.00 | 16,374.00 | 16,159.00 | 16,250.00 | 12,656.79 | 1,561,534 |
| 2023-12-27 | 16,090.00 | 16,294.00 | 15,954.00 | 16,187.00 | 12,607.72 | 2,674,897 |
| 2023-12-22 | 15,609.00 | 16,065.00 | 15,609.00 | 15,879.00 | 12,367.83 | 1,517,514 |
| 2023-12-21 | 15,809.00 | 15,809.00 | 15,541.00 | 15,631.00 | 12,174.66 | 6,226,122 |
| 2023-12-20 | 15,500.00 | 15,771.00 | 15,485.00 | 15,632.00 | 12,175.44 | 4,407,331 |
| 2023-12-19 | 15,552.00 | 15,552.00 | 15,351.00 | 15,480.00 | 12,057.05 | 3,713,604 |
| 2023-12-18 | 15,756.00 | 15,921.00 | 15,441.00 | 15,441.00 | 12,026.68 | 4,156,752 |
| 2023-12-14 | 15,650.00 | 15,908.00 | 15,592.00 | 15,776.00 | 12,287.60 | 9,056,898 |
| 2023-12-13 | 15,358.00 | 15,745.00 | 15,358.00 | 15,401.00 | 11,995.52 | 4,541,922 |
| 2023-12-12 | 16,251.00 | 16,251.00 | 15,571.00 | 15,571.00 | 12,127.93 | 3,118,424 |
| 2023-12-11 | 16,000.00 | 16,333.00 | 15,700.00 | 15,925.00 | 12,403.66 | 4,030,624 |
| 2023-12-08 | 16,490.00 | 16,600.00 | 15,742.00 | 15,964.00 | 12,434.03 | 8,518,857 |
| 2023-12-07 | 17,394.00 | 17,394.00 | 16,972.00 | 17,040.00 | 13,272.11 | 2,128,710 |
| 2023-12-06 | 17,499.00 | 17,616.00 | 17,275.00 | 17,454.00 | 13,594.56 | 1,255,266 |
| 2023-12-05 | 17,490.00 | 17,595.00 | 17,305.00 | 17,411.00 | 13,561.07 | 1,118,902 |
| 2023-12-04 | 17,434.00 | 17,500.00 | 17,254.00 | 17,490.00 | 13,622.60 | 1,310,127 |
| 2023-12-01 | 17,527.00 | 17,531.00 | 17,215.00 | 17,302.00 | 13,476.17 | 1,644,414 |
| 2023-11-30 | 17,250.00 | 17,533.00 | 17,204.00 | 17,376.00 | 13,533.81 | 4,495,273 |
| 2023-11-29 | 17,500.00 | 17,516.00 | 17,133.00 | 17,295.00 | 13,470.72 | 3,337,846 |
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.