Absa Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-28 | 17,385.00 | 17,664.00 | 17,358.00 | 17,522.00 | 13,647.53 | 2,097,483 |
| 2023-11-27 | 17,727.00 | 17,785.00 | 17,330.00 | 17,515.00 | 13,642.07 | 2,061,279 |
| 2023-11-24 | 17,500.00 | 17,769.00 | 17,222.00 | 17,728.00 | 13,807.98 | 3,259,300 |
| 2023-11-23 | 17,500.00 | 17,670.00 | 17,248.00 | 17,380.00 | 13,536.93 | 2,625,786 |
| 2023-11-22 | 17,400.00 | 17,587.00 | 17,273.00 | 17,344.00 | 13,508.89 | 2,259,463 |
| 2023-11-21 | 17,522.00 | 17,868.00 | 17,400.00 | 17,400.00 | 13,552.50 | 5,432,482 |
| 2023-11-20 | 17,551.00 | 17,779.00 | 17,545.00 | 17,570.00 | 13,684.91 | 2,054,753 |
| 2023-11-17 | 17,991.00 | 17,991.00 | 17,549.00 | 17,669.00 | 13,762.02 | 1,757,896 |
| 2023-11-16 | 18,350.00 | 18,491.00 | 17,684.00 | 17,891.00 | 13,934.93 | 2,482,178 |
| 2023-11-15 | 17,716.00 | 18,626.00 | 17,716.00 | 18,384.00 | 14,318.92 | 4,543,888 |
| 2023-11-14 | 17,599.00 | 17,713.00 | 17,190.00 | 17,700.00 | 13,786.17 | 3,601,401 |
| 2023-11-13 | 17,876.00 | 17,876.00 | 17,292.00 | 17,292.00 | 13,468.38 | 2,608,065 |
| 2023-11-10 | 17,519.00 | 17,891.00 | 17,519.00 | 17,741.00 | 13,818.10 | 1,194,399 |
| 2023-11-09 | 17,600.00 | 17,850.00 | 17,520.00 | 17,714.00 | 13,797.07 | 1,572,432 |
| 2023-11-08 | 17,288.00 | 17,805.00 | 17,288.00 | 17,805.00 | 13,867.95 | 1,342,680 |
| 2023-11-07 | 17,557.00 | 18,012.00 | 16,001.00 | 17,628.00 | 13,730.09 | 1,838,631 |
| 2023-11-06 | 17,901.00 | 18,256.00 | 17,881.00 | 18,074.00 | 14,077.47 | 1,380,939 |
| 2023-11-03 | 17,975.00 | 18,310.00 | 17,680.00 | 18,097.00 | 14,095.38 | 2,431,871 |
| 2023-11-02 | 17,033.00 | 17,800.00 | 17,033.00 | 17,800.00 | 13,864.05 | 2,069,294 |
| 2023-11-01 | 17,250.00 | 17,250.00 | 16,855.00 | 16,985.00 | 13,229.27 | 2,035,692 |
| 2023-10-31 | 16,753.00 | 17,025.00 | 16,753.00 | 16,992.00 | 13,234.72 | 2,418,639 |
| 2023-10-30 | 16,544.00 | 16,825.00 | 16,544.00 | 16,800.00 | 13,085.17 | 1,923,333 |
| 2023-10-27 | 16,679.00 | 16,898.00 | 16,533.00 | 16,600.00 | 12,929.40 | 1,683,532 |
| 2023-10-26 | 16,837.00 | 16,837.00 | 16,551.00 | 16,741.00 | 13,039.22 | 1,849,416 |
| 2023-10-25 | 17,146.00 | 17,146.00 | 16,758.00 | 16,877.00 | 13,145.15 | 1,802,820 |
| 2023-10-24 | 17,421.00 | 17,421.00 | 16,891.00 | 17,096.00 | 13,315.72 | 1,105,959 |
| 2023-10-23 | 16,890.00 | 17,227.00 | 16,605.00 | 17,117.00 | 13,332.08 | 1,250,891 |
| 2023-10-20 | 17,150.00 | 17,218.00 | 16,804.00 | 16,890.00 | 13,155.27 | 1,645,890 |
| 2023-10-19 | 17,282.00 | 17,503.00 | 17,113.00 | 17,313.00 | 13,484.74 | 1,619,835 |
| 2023-10-18 | 17,251.00 | 17,638.00 | 17,184.00 | 17,281.00 | 13,459.82 | 1,181,055 |
| 2023-10-17 | 17,301.00 | 17,595.00 | 17,301.00 | 17,508.00 | 13,636.62 | 1,643,740 |
| 2023-10-16 | 17,352.00 | 17,689.00 | 17,274.00 | 17,484.00 | 13,617.93 | 1,393,059 |
| 2023-10-13 | 17,550.00 | 17,663.00 | 17,396.00 | 17,397.00 | 13,550.17 | 1,267,806 |
| 2023-10-12 | 18,013.00 | 18,013.00 | 17,368.00 | 17,610.00 | 13,716.07 | 2,280,664 |
| 2023-10-11 | 17,981.00 | 18,115.00 | 17,871.00 | 17,896.00 | 13,938.83 | 2,129,326 |
| 2023-10-10 | 17,664.00 | 17,982.00 | 17,360.00 | 17,981.00 | 14,005.03 | 2,049,927 |
| 2023-10-09 | 17,450.00 | 17,556.00 | 17,100.00 | 17,359.00 | 13,520.57 | 1,660,809 |
| 2023-10-06 | 17,200.00 | 17,504.00 | 17,144.00 | 17,331.00 | 13,498.76 | 1,134,976 |
| 2023-10-05 | 16,993.00 | 17,416.00 | 16,940.00 | 17,301.00 | 13,475.39 | 1,587,914 |
| 2023-10-04 | 17,199.00 | 17,243.00 | 16,881.00 | 17,032.00 | 13,265.87 | 1,540,980 |
| 2023-10-03 | 17,272.00 | 17,435.00 | 17,039.00 | 17,195.00 | 13,392.83 | 1,340,890 |
| 2023-10-02 | 17,483.00 | 17,636.00 | 17,047.00 | 17,128.00 | 13,340.65 | 1,937,857 |
| 2023-09-29 | 17,669.00 | 17,718.00 | 17,367.00 | 17,483.00 | 13,617.15 | 1,760,817 |
| 2023-09-28 | 17,500.00 | 17,601.00 | 17,343.00 | 17,492.00 | 13,624.16 | 2,276,141 |
| 2023-09-27 | 17,505.00 | 17,676.00 | 17,472.00 | 17,570.00 | 13,684.91 | 2,635,210 |
| 2023-09-26 | 17,552.00 | 17,693.00 | 17,408.00 | 17,664.00 | 13,758.13 | 4,091,521 |
| 2023-09-22 | 17,999.00 | 18,009.00 | 17,771.00 | 17,804.00 | 13,867.17 | 1,421,806 |
| 2023-09-21 | 18,062.00 | 18,062.00 | 17,691.00 | 17,833.00 | 13,889.76 | 7,375,073 |
| 2023-09-20 | 17,068.00 | 18,097.00 | 17,068.00 | 18,097.00 | 14,095.38 | 3,552,653 |
| 2023-09-19 | 17,200.00 | 17,240.00 | 16,964.00 | 17,020.00 | 13,256.53 | 1,859,122 |
| 2023-09-18 | 17,199.00 | 17,319.00 | 17,036.00 | 17,127.00 | 13,339.87 | 1,587,547 |
| 2023-09-15 | 17,310.00 | 17,443.00 | 17,127.00 | 17,199.00 | 13,395.95 | 4,950,102 |
| 2023-09-14 | 17,475.00 | 17,475.00 | 16,997.00 | 17,310.00 | 13,482.40 | 1,625,808 |
| 2023-09-13 | 17,500.00 | 17,575.00 | 17,154.00 | 17,308.00 | 13,480.85 | 1,455,915 |
| 2023-09-12 | 18,201.00 | 18,277.00 | 18,026.00 | 18,093.00 | 13,558.73 | 1,634,596 |
| 2023-09-11 | 18,100.00 | 18,419.00 | 18,055.00 | 18,234.00 | 13,664.40 | 1,963,536 |
| 2023-09-08 | 17,835.00 | 18,094.00 | 17,792.00 | 18,063.00 | 13,536.25 | 1,968,091 |
| 2023-09-07 | 17,665.00 | 18,028.00 | 17,665.00 | 17,832.00 | 13,363.14 | 1,451,115 |
| 2023-09-06 | 17,985.00 | 18,183.00 | 17,728.00 | 17,862.00 | 13,385.62 | 1,491,252 |
| 2023-09-05 | 18,200.00 | 18,284.00 | 17,893.00 | 18,116.00 | 13,575.97 | 2,136,015 |
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.