Absa Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-08 | 16,300.00 | 16,591.00 | 16,208.00 | 16,272.00 | 12,194.09 | 4,499,600 |
| 2023-06-07 | 16,000.00 | 16,431.00 | 15,919.00 | 16,289.00 | 12,206.83 | 3,560,065 |
| 2023-06-06 | 15,779.00 | 15,986.00 | 15,656.00 | 15,986.00 | 11,979.77 | 3,797,039 |
| 2023-06-05 | 15,700.00 | 15,834.00 | 15,443.00 | 15,823.00 | 11,857.62 | 3,582,603 |
| 2023-06-02 | 15,600.00 | 15,790.00 | 15,358.00 | 15,613.00 | 11,700.24 | 5,062,169 |
| 2023-06-01 | 15,545.00 | 15,670.00 | 15,352.00 | 15,528.00 | 11,636.55 | 3,081,915 |
| 2023-05-31 | 15,318.00 | 15,818.00 | 15,219.00 | 15,383.00 | 11,527.88 | 9,523,272 |
| 2023-05-30 | 15,783.00 | 15,804.00 | 15,311.00 | 15,318.00 | 11,479.17 | 2,832,711 |
| 2023-05-29 | 15,800.00 | 15,881.00 | 15,659.00 | 15,783.00 | 11,827.64 | 1,216,844 |
| 2023-05-26 | 15,841.00 | 15,931.00 | 15,446.00 | 15,865.00 | 11,889.09 | 2,293,779 |
| 2023-05-25 | 16,000.00 | 16,133.00 | 15,747.00 | 15,886.00 | 11,904.83 | 2,708,843 |
| 2023-05-24 | 15,866.00 | 16,184.00 | 15,866.00 | 16,007.00 | 11,995.50 | 2,766,865 |
| 2023-05-23 | 15,970.00 | 16,187.00 | 15,861.00 | 16,109.00 | 12,071.94 | 3,336,741 |
| 2023-05-22 | 16,100.00 | 16,281.00 | 15,762.00 | 16,100.00 | 12,065.20 | 2,298,864 |
| 2023-05-19 | 15,800.00 | 16,090.00 | 15,642.00 | 15,889.00 | 11,907.08 | 3,495,903 |
| 2023-05-18 | 15,715.00 | 15,844.00 | 15,480.00 | 15,681.00 | 11,751.20 | 3,963,784 |
| 2023-05-17 | 15,658.00 | 15,913.00 | 15,533.00 | 15,714.00 | 11,775.93 | 2,283,886 |
| 2023-05-16 | 16,010.00 | 16,142.00 | 15,786.00 | 15,873.00 | 11,895.09 | 2,215,646 |
| 2023-05-15 | 15,860.00 | 15,979.00 | 15,746.00 | 15,922.00 | 11,931.81 | 2,744,392 |
| 2023-05-12 | 15,450.00 | 15,900.00 | 15,070.00 | 15,820.00 | 11,855.37 | 4,764,053 |
| 2023-05-11 | 16,210.00 | 16,318.00 | 15,229.00 | 15,576.00 | 11,672.52 | 4,808,436 |
| 2023-05-10 | 16,348.00 | 16,517.00 | 16,101.00 | 16,210.00 | 12,147.63 | 2,696,994 |
| 2023-05-09 | 16,666.00 | 16,684.00 | 16,479.00 | 16,531.00 | 12,388.18 | 2,396,463 |
| 2023-05-08 | 16,604.00 | 16,863.00 | 16,538.00 | 16,650.00 | 12,477.36 | 1,994,145 |
| 2023-05-05 | 16,448.00 | 16,624.00 | 16,116.00 | 16,449.00 | 12,326.73 | 4,182,250 |
| 2023-05-04 | 16,963.00 | 16,963.00 | 16,000.00 | 16,209.00 | 12,146.88 | 3,745,018 |
| 2023-05-03 | 17,012.00 | 17,012.00 | 16,600.00 | 16,831.00 | 12,613.00 | 2,852,198 |
| 2023-05-02 | 17,797.00 | 17,797.00 | 16,830.00 | 16,894.00 | 12,660.21 | 5,599,740 |
| 2023-04-28 | 17,600.00 | 17,766.00 | 17,325.00 | 17,764.00 | 13,312.18 | 2,812,498 |
| 2023-04-26 | 17,452.00 | 17,629.00 | 17,243.00 | 17,598.00 | 13,187.79 | 4,539,934 |
| 2023-04-25 | 17,461.00 | 17,800.00 | 17,341.00 | 17,427.00 | 13,059.64 | 3,262,644 |
| 2023-04-24 | 17,719.00 | 17,781.00 | 17,368.00 | 17,557.00 | 13,157.06 | 1,394,165 |
| 2023-04-21 | 17,588.00 | 17,916.00 | 17,481.00 | 17,585.00 | 13,178.04 | 2,274,747 |
| 2023-04-20 | 17,728.00 | 17,830.00 | 17,464.00 | 17,755.00 | 13,305.44 | 1,703,311 |
| 2023-04-19 | 17,507.00 | 17,699.00 | 17,150.00 | 17,611.00 | 13,197.53 | 2,546,337 |
| 2023-04-18 | 18,355.00 | 18,564.00 | 18,064.00 | 18,176.00 | 13,133.83 | 2,758,531 |
| 2023-04-17 | 18,616.00 | 18,786.00 | 18,265.00 | 18,343.00 | 13,254.50 | 2,757,697 |
| 2023-04-14 | 18,477.00 | 18,690.00 | 18,380.00 | 18,654.00 | 13,479.23 | 2,228,893 |
| 2023-04-13 | 18,660.00 | 18,780.00 | 18,401.00 | 18,503.00 | 13,370.12 | 4,563,259 |
| 2023-04-12 | 18,351.00 | 18,801.00 | 18,200.00 | 18,661.00 | 13,484.29 | 4,072,558 |
| 2023-04-11 | 18,308.00 | 18,884.00 | 18,308.00 | 18,554.00 | 13,406.97 | 3,357,259 |
| 2023-04-06 | 18,300.00 | 18,523.00 | 18,180.00 | 18,405.00 | 13,299.30 | 1,327,556 |
| 2023-04-05 | 18,870.00 | 18,870.00 | 18,315.00 | 18,340.00 | 13,252.33 | 1,978,835 |
| 2023-04-04 | 18,645.00 | 18,875.00 | 18,388.00 | 18,679.00 | 13,497.29 | 1,569,215 |
| 2023-04-03 | 18,218.00 | 18,598.00 | 18,215.00 | 18,460.00 | 13,339.04 | 1,836,035 |
| 2023-03-31 | 18,088.00 | 18,374.00 | 18,012.00 | 18,178.00 | 13,135.27 | 1,880,017 |
| 2023-03-30 | 18,299.00 | 18,541.00 | 18,299.00 | 18,323.00 | 13,240.05 | 977,475 |
| 2023-03-29 | 18,540.00 | 18,540.00 | 18,232.50 | 18,367.00 | 13,271.84 | 1,716,830 |
| 2023-03-28 | 17,998.00 | 18,528.00 | 17,998.00 | 18,317.00 | 13,235.71 | 2,647,492 |
| 2023-03-27 | 18,182.00 | 18,182.00 | 17,840.00 | 17,933.00 | 12,958.24 | 1,523,920 |
| 2023-03-24 | 17,998.00 | 17,998.00 | 17,419.00 | 17,708.00 | 12,795.66 | 3,174,175 |
| 2023-03-23 | 17,805.00 | 18,196.00 | 17,759.00 | 18,073.00 | 13,059.40 | 3,948,831 |
| 2023-03-22 | 17,529.00 | 18,043.00 | 17,529.00 | 17,970.00 | 12,984.97 | 5,404,602 |
| 2023-03-20 | 17,100.00 | 17,340.00 | 16,734.00 | 17,265.00 | 12,475.55 | 3,570,243 |
| 2023-03-17 | 17,355.00 | 17,773.00 | 17,114.00 | 17,172.00 | 12,408.35 | 5,310,011 |
| 2023-03-16 | 17,229.00 | 17,448.00 | 16,964.00 | 17,091.00 | 12,349.82 | 7,439,555 |
| 2023-03-15 | 17,719.00 | 17,893.00 | 16,982.00 | 17,195.00 | 12,424.97 | 5,223,384 |
| 2023-03-14 | 17,223.00 | 17,769.00 | 16,921.00 | 17,696.00 | 12,786.98 | 3,887,774 |
| 2023-03-13 | 18,901.00 | 19,225.00 | 17,422.00 | 17,519.00 | 12,659.09 | 8,442,870 |
| 2023-03-10 | 19,270.00 | 19,270.00 | 18,550.00 | 18,762.00 | 13,557.27 | 3,166,437 |
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.