Absa Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-09 | 18,970.00 | 19,462.00 | 18,833.00 | 19,338.00 | 13,973.48 | 5,102,852 |
| 2023-03-08 | 19,438.00 | 19,511.00 | 18,855.00 | 19,143.00 | 13,832.58 | 4,227,251 |
| 2023-03-07 | 19,820.00 | 20,090.00 | 19,551.00 | 19,596.00 | 14,159.91 | 2,461,103 |
| 2023-03-06 | 19,794.00 | 20,015.00 | 19,794.00 | 19,950.00 | 14,415.71 | 2,794,942 |
| 2023-03-03 | 19,901.00 | 20,091.00 | 19,798.00 | 19,860.00 | 14,350.67 | 3,248,847 |
| 2023-03-02 | 20,317.00 | 20,370.00 | 19,800.00 | 19,875.00 | 14,361.51 | 2,336,197 |
| 2023-03-01 | 19,547.00 | 20,423.00 | 19,545.00 | 20,282.00 | 14,655.61 | 3,145,812 |
| 2023-02-28 | 19,501.00 | 20,147.00 | 19,500.00 | 19,845.00 | 14,339.83 | 3,509,728 |
| 2023-02-27 | 19,425.00 | 19,767.00 | 19,348.00 | 19,638.00 | 14,190.26 | 2,351,679 |
| 2023-02-24 | 20,050.00 | 20,133.00 | 19,450.00 | 19,588.00 | 14,154.13 | 3,726,577 |
| 2023-02-23 | 20,069.00 | 20,114.00 | 19,879.00 | 19,990.00 | 14,444.61 | 2,551,021 |
| 2023-02-22 | 19,749.00 | 20,090.00 | 19,655.00 | 19,970.00 | 14,430.16 | 3,465,068 |
| 2023-02-21 | 19,358.00 | 19,771.00 | 19,322.00 | 19,600.00 | 14,162.80 | 3,157,372 |
| 2023-02-20 | 19,400.00 | 19,524.00 | 19,236.00 | 19,472.00 | 14,070.31 | 1,759,745 |
| 2023-02-17 | 18,700.00 | 19,514.00 | 18,588.00 | 19,333.00 | 13,969.87 | 4,273,841 |
| 2023-02-16 | 19,371.00 | 19,371.00 | 18,900.00 | 19,026.00 | 13,748.03 | 1,698,277 |
| 2023-02-15 | 19,380.00 | 19,733.00 | 19,065.00 | 19,247.00 | 13,907.72 | 2,057,833 |
| 2023-02-14 | 19,750.00 | 19,751.00 | 19,267.00 | 19,390.00 | 14,011.06 | 2,551,562 |
| 2023-02-13 | 19,000.00 | 19,611.00 | 19,000.00 | 19,456.00 | 14,058.75 | 4,381,155 |
| 2023-02-10 | 19,870.00 | 19,952.00 | 18,812.00 | 18,980.00 | 13,714.79 | 5,884,536 |
| 2023-02-09 | 20,109.00 | 20,347.00 | 19,885.00 | 19,913.00 | 14,388.97 | 2,481,743 |
| 2023-02-08 | 20,315.00 | 20,404.00 | 19,904.00 | 20,033.00 | 14,475.68 | 2,024,048 |
| 2023-02-07 | 20,050.00 | 20,326.00 | 19,914.00 | 20,294.00 | 14,664.28 | 1,891,766 |
| 2023-02-06 | 20,330.00 | 20,448.00 | 20,020.00 | 20,232.00 | 14,619.48 | 1,613,115 |
| 2023-02-03 | 20,450.00 | 20,627.00 | 19,988.00 | 20,452.00 | 14,778.45 | 1,420,033 |
| 2023-02-02 | 20,520.00 | 20,775.00 | 20,240.00 | 20,534.00 | 14,837.70 | 2,530,205 |
| 2023-02-01 | 20,018.00 | 20,574.00 | 20,018.00 | 20,574.00 | 14,866.60 | 2,955,568 |
| 2023-01-31 | 20,100.00 | 20,248.00 | 19,733.00 | 19,885.00 | 14,368.74 | 2,760,324 |
| 2023-01-30 | 20,000.00 | 20,364.00 | 20,000.00 | 20,304.00 | 14,671.50 | 2,031,301 |
| 2023-01-27 | 20,300.00 | 20,466.00 | 20,078.00 | 20,273.00 | 14,649.10 | 1,622,876 |
| 2023-01-26 | 19,930.50 | 20,281.00 | 19,930.50 | 20,205.00 | 14,599.97 | 1,998,501 |
| 2023-01-25 | 20,166.00 | 20,243.00 | 19,902.00 | 20,014.00 | 14,461.95 | 1,818,451 |
| 2023-01-24 | 20,320.00 | 20,320.00 | 19,837.00 | 20,157.00 | 14,565.28 | 1,513,405 |
| 2023-01-23 | 19,778.00 | 20,282.00 | 19,657.00 | 20,171.00 | 14,575.40 | 1,913,088 |
| 2023-01-20 | 19,690.00 | 19,953.00 | 19,602.00 | 19,778.00 | 14,291.42 | 2,492,490 |
| 2023-01-19 | 20,091.00 | 20,091.00 | 19,512.00 | 19,698.00 | 14,233.61 | 3,007,230 |
| 2023-01-18 | 19,503.00 | 20,041.00 | 19,450.00 | 19,876.00 | 14,362.23 | 2,017,766 |
| 2023-01-17 | 19,932.00 | 19,980.00 | 19,572.00 | 19,812.00 | 14,315.99 | 2,577,801 |
| 2023-01-16 | 20,100.00 | 20,316.00 | 19,858.00 | 19,939.00 | 14,407.76 | 1,888,048 |
| 2023-01-13 | 19,977.00 | 20,166.00 | 19,854.00 | 20,057.00 | 14,493.02 | 1,377,974 |
| 2023-01-12 | 19,583.00 | 20,017.00 | 19,500.00 | 19,837.00 | 14,334.05 | 1,686,739 |
| 2023-01-11 | 19,949.00 | 19,969.00 | 19,519.00 | 19,613.00 | 14,172.19 | 2,053,543 |
| 2023-01-10 | 19,904.00 | 19,963.00 | 19,615.00 | 19,847.00 | 14,341.28 | 1,689,870 |
| 2023-01-09 | 19,848.00 | 20,292.00 | 19,711.00 | 20,153.00 | 14,562.39 | 1,525,167 |
| 2023-01-06 | 19,800.00 | 19,825.00 | 19,332.00 | 19,458.00 | 14,060.19 | 2,155,371 |
| 2023-01-05 | 19,519.00 | 19,959.00 | 19,519.00 | 19,600.00 | 14,162.80 | 2,284,353 |
| 2023-01-04 | 19,729.00 | 19,824.00 | 19,443.00 | 19,631.00 | 14,185.20 | 1,746,150 |
| 2023-01-03 | 19,394.00 | 19,734.00 | 19,231.00 | 19,611.00 | 14,170.75 | 1,077,049 |
| 2022-12-30 | 19,188.00 | 19,470.00 | 19,188.00 | 19,390.00 | 14,011.06 | 910,437 |
| 2022-12-29 | 19,576.00 | 19,576.00 | 19,155.00 | 19,420.00 | 14,032.73 | 1,152,111 |
| 2022-12-28 | 19,700.00 | 19,819.00 | 19,536.00 | 19,600.00 | 14,162.80 | 1,152,467 |
| 2022-12-23 | 19,618.00 | 19,822.00 | 19,417.00 | 19,700.00 | 14,235.06 | 793,135 |
| 2022-12-22 | 19,800.00 | 19,899.00 | 19,416.00 | 19,532.00 | 14,113.66 | 785,366 |
| 2022-12-21 | 19,842.00 | 19,842.00 | 19,452.00 | 19,800.00 | 14,307.32 | 799,487 |
| 2022-12-20 | 19,351.00 | 19,883.00 | 19,351.00 | 19,699.00 | 14,234.34 | 1,081,234 |
| 2022-12-19 | 19,050.00 | 19,796.00 | 18,950.00 | 19,691.00 | 14,228.56 | 3,448,336 |
| 2022-12-15 | 19,200.00 | 19,487.00 | 18,763.00 | 18,960.00 | 13,700.34 | 8,771,789 |
| 2022-12-14 | 19,279.00 | 19,752.00 | 19,217.00 | 19,417.00 | 14,030.57 | 2,408,822 |
| 2022-12-13 | 19,600.00 | 19,610.00 | 19,137.00 | 19,442.00 | 14,048.63 | 1,735,733 |
| 2022-12-12 | 19,352.00 | 19,638.00 | 19,352.00 | 19,460.00 | 14,061.64 | 1,884,907 |
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.