Absa Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-04 | 18,425.00 | 18,549.00 | 18,172.00 | 18,265.00 | 13,687.63 | 1,141,459 |
| 2023-09-01 | 18,499.00 | 18,532.00 | 18,123.00 | 18,123.00 | 13,581.22 | 1,412,312 |
| 2023-08-31 | 18,600.00 | 18,648.00 | 18,229.00 | 18,229.00 | 13,660.65 | 3,793,564 |
| 2023-08-30 | 18,461.00 | 18,810.00 | 18,450.00 | 18,666.00 | 13,988.13 | 1,341,162 |
| 2023-08-29 | 18,760.00 | 18,847.00 | 18,432.00 | 18,530.00 | 13,886.22 | 1,468,198 |
| 2023-08-28 | 18,868.00 | 18,900.00 | 18,536.00 | 18,810.00 | 14,096.05 | 1,492,777 |
| 2023-08-25 | 18,347.00 | 18,737.00 | 18,347.00 | 18,560.00 | 13,908.70 | 2,180,586 |
| 2023-08-24 | 18,297.00 | 18,571.00 | 18,297.00 | 18,470.00 | 13,841.25 | 2,390,374 |
| 2023-08-23 | 17,972.00 | 18,321.00 | 17,972.00 | 18,273.00 | 13,693.62 | 1,679,047 |
| 2023-08-22 | 18,072.00 | 18,213.00 | 17,845.00 | 17,894.00 | 13,409.60 | 2,352,838 |
| 2023-08-21 | 17,492.00 | 18,064.00 | 17,492.00 | 17,960.00 | 13,459.06 | 2,475,997 |
| 2023-08-18 | 17,527.00 | 17,657.00 | 17,443.00 | 17,574.00 | 13,169.80 | 4,028,346 |
| 2023-08-17 | 17,656.00 | 17,750.00 | 17,372.00 | 17,728.00 | 13,285.21 | 3,668,310 |
| 2023-08-16 | 17,220.00 | 17,784.00 | 17,065.00 | 17,784.00 | 13,327.17 | 4,523,096 |
| 2023-08-15 | 17,776.00 | 17,776.00 | 17,225.00 | 17,381.00 | 13,025.17 | 2,612,566 |
| 2023-08-14 | 18,165.00 | 18,240.00 | 17,526.00 | 17,776.00 | 13,321.18 | 2,808,075 |
| 2023-08-11 | 18,400.00 | 18,449.00 | 18,249.00 | 18,393.00 | 13,783.55 | 1,763,537 |
| 2023-08-10 | 17,913.00 | 18,495.00 | 17,913.00 | 18,468.00 | 13,839.76 | 1,698,769 |
| 2023-08-08 | 18,400.00 | 18,450.00 | 18,195.00 | 18,287.00 | 13,704.12 | 1,453,489 |
| 2023-08-07 | 18,460.00 | 18,593.00 | 18,130.00 | 18,287.00 | 13,704.12 | 1,434,147 |
| 2023-08-04 | 18,284.00 | 18,447.00 | 18,134.00 | 18,360.00 | 13,758.82 | 2,422,803 |
| 2023-08-03 | 18,200.00 | 18,208.00 | 17,613.00 | 17,991.00 | 13,482.30 | 3,717,201 |
| 2023-08-02 | 18,540.00 | 18,726.00 | 18,057.00 | 18,120.00 | 13,578.97 | 3,680,893 |
| 2023-08-01 | 18,945.00 | 19,055.00 | 18,800.00 | 18,859.00 | 14,132.77 | 2,631,891 |
| 2023-07-31 | 18,850.00 | 19,020.00 | 18,776.00 | 18,945.00 | 14,197.21 | 2,647,258 |
| 2023-07-28 | 18,877.00 | 18,892.00 | 18,666.00 | 18,850.00 | 14,126.02 | 1,442,062 |
| 2023-07-27 | 18,526.00 | 18,860.00 | 18,351.00 | 18,842.00 | 14,120.03 | 4,664,108 |
| 2023-07-26 | 18,400.00 | 18,570.00 | 18,230.00 | 18,525.00 | 13,882.47 | 2,193,707 |
| 2023-07-25 | 18,269.00 | 18,425.00 | 18,131.00 | 18,239.00 | 13,668.14 | 3,973,150 |
| 2023-07-24 | 18,027.00 | 18,270.00 | 17,887.00 | 18,254.00 | 13,679.39 | 1,593,942 |
| 2023-07-21 | 17,978.00 | 18,079.00 | 17,833.00 | 17,992.00 | 13,483.05 | 1,059,348 |
| 2023-07-20 | 17,950.00 | 18,100.00 | 17,776.00 | 17,975.00 | 13,470.31 | 3,149,787 |
| 2023-07-19 | 18,146.00 | 18,185.00 | 17,976.00 | 18,045.00 | 13,522.76 | 2,361,001 |
| 2023-07-18 | 18,199.00 | 18,237.00 | 17,976.00 | 18,025.00 | 13,507.78 | 3,824,236 |
| 2023-07-17 | 17,636.00 | 18,202.00 | 17,636.00 | 18,150.00 | 13,601.45 | 4,712,798 |
| 2023-07-14 | 17,556.00 | 17,938.00 | 17,300.00 | 17,804.00 | 13,342.16 | 5,842,339 |
| 2023-07-13 | 17,250.00 | 17,711.00 | 17,088.00 | 17,590.00 | 13,181.79 | 2,531,400 |
| 2023-07-12 | 16,968.00 | 17,341.00 | 16,908.00 | 17,275.00 | 12,945.73 | 2,804,303 |
| 2023-07-11 | 16,961.00 | 17,163.00 | 16,845.00 | 16,979.00 | 12,723.91 | 3,528,920 |
| 2023-07-10 | 16,970.00 | 16,970.00 | 16,774.00 | 16,848.00 | 12,625.74 | 1,725,300 |
| 2023-07-07 | 17,036.00 | 17,036.00 | 16,750.00 | 16,990.00 | 12,732.16 | 3,013,838 |
| 2023-07-06 | 16,901.00 | 17,107.00 | 16,742.00 | 16,822.00 | 12,606.26 | 2,079,198 |
| 2023-07-05 | 17,011.00 | 17,227.00 | 16,856.00 | 17,126.00 | 12,834.07 | 2,574,102 |
| 2023-07-04 | 17,242.00 | 17,292.00 | 16,900.00 | 17,011.00 | 12,747.89 | 1,791,430 |
| 2023-07-03 | 16,761.50 | 17,187.00 | 16,739.00 | 17,183.00 | 12,876.79 | 3,873,440 |
| 2023-06-30 | 16,700.00 | 16,804.00 | 16,572.00 | 16,791.00 | 12,583.03 | 2,647,220 |
| 2023-06-29 | 16,490.00 | 16,618.00 | 16,335.00 | 16,545.00 | 12,398.68 | 3,941,663 |
| 2023-06-28 | 16,250.00 | 16,541.00 | 16,243.00 | 16,263.00 | 12,187.35 | 1,678,937 |
| 2023-06-27 | 16,280.00 | 16,391.00 | 16,073.00 | 16,295.00 | 12,211.33 | 1,842,515 |
| 2023-06-26 | 16,299.00 | 16,318.00 | 16,076.00 | 16,206.00 | 12,144.63 | 1,692,489 |
| 2023-06-23 | 16,381.00 | 16,381.00 | 15,883.00 | 16,137.00 | 12,092.92 | 3,166,764 |
| 2023-06-22 | 16,600.00 | 16,617.00 | 16,181.00 | 16,372.00 | 12,269.03 | 2,622,048 |
| 2023-06-21 | 16,641.00 | 16,800.00 | 16,452.00 | 16,556.00 | 12,406.92 | 3,382,739 |
| 2023-06-20 | 16,777.00 | 17,114.00 | 16,777.00 | 16,790.00 | 12,582.28 | 4,188,070 |
| 2023-06-19 | 16,500.00 | 16,870.00 | 16,500.00 | 16,838.00 | 12,618.25 | 2,655,772 |
| 2023-06-15 | 16,560.00 | 16,845.00 | 16,384.00 | 16,775.00 | 12,571.04 | 11,617,944 |
| 2023-06-14 | 16,315.00 | 16,680.00 | 16,222.00 | 16,597.00 | 12,437.64 | 4,353,097 |
| 2023-06-13 | 16,130.00 | 16,390.00 | 16,027.00 | 16,389.00 | 12,281.77 | 4,403,769 |
| 2023-06-12 | 16,289.00 | 16,513.00 | 15,890.00 | 16,010.00 | 11,997.75 | 3,842,580 |
| 2023-06-09 | 16,300.00 | 16,710.00 | 16,252.00 | 16,414.00 | 12,300.51 | 4,975,272 |
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.