Absa Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-09 | 19,500.00 | 19,729.00 | 19,383.00 | 19,514.00 | 14,100.66 | 2,270,449 |
| 2022-12-08 | 19,740.00 | 19,771.00 | 19,368.00 | 19,490.00 | 14,083.31 | 1,930,407 |
| 2022-12-07 | 19,587.00 | 19,706.00 | 19,273.00 | 19,582.00 | 14,149.79 | 2,435,027 |
| 2022-12-06 | 19,147.00 | 19,600.00 | 19,147.00 | 19,485.00 | 14,079.70 | 1,780,284 |
| 2022-12-05 | 19,200.00 | 19,678.00 | 19,111.00 | 19,173.00 | 13,854.25 | 3,483,163 |
| 2022-12-02 | 18,949.00 | 19,168.00 | 18,161.00 | 18,895.00 | 13,653.37 | 5,839,511 |
| 2022-12-01 | 20,589.00 | 20,589.00 | 18,540.00 | 18,540.00 | 13,396.85 | 7,629,360 |
| 2022-11-30 | 20,144.00 | 20,587.00 | 20,025.00 | 20,519.00 | 14,826.86 | 4,280,259 |
| 2022-11-29 | 20,618.00 | 20,998.00 | 20,136.00 | 20,218.00 | 14,609.36 | 1,891,649 |
| 2022-11-28 | 20,816.00 | 20,816.00 | 20,469.00 | 20,618.00 | 14,898.40 | 2,238,903 |
| 2022-11-25 | 20,500.00 | 20,872.00 | 20,282.00 | 20,782.00 | 15,016.90 | 1,003,345 |
| 2022-11-24 | 20,700.00 | 20,793.00 | 20,440.00 | 20,586.00 | 14,875.28 | 1,059,018 |
| 2022-11-23 | 21,000.00 | 21,098.00 | 20,581.00 | 20,727.00 | 14,977.16 | 2,474,567 |
| 2022-11-22 | 20,411.00 | 21,100.00 | 20,365.00 | 20,908.00 | 15,107.95 | 3,185,808 |
| 2022-11-21 | 20,112.00 | 20,543.00 | 20,039.00 | 20,491.00 | 14,806.63 | 2,563,944 |
| 2022-11-18 | 20,200.00 | 20,390.00 | 20,031.00 | 20,224.00 | 14,613.70 | 2,373,140 |
| 2022-11-17 | 19,597.00 | 20,070.00 | 19,597.00 | 19,983.00 | 14,439.55 | 3,560,190 |
| 2022-11-16 | 19,700.00 | 19,906.00 | 19,597.00 | 19,717.00 | 14,247.34 | 2,072,781 |
| 2022-11-15 | 19,735.00 | 19,827.00 | 19,410.00 | 19,619.00 | 14,176.53 | 3,081,712 |
| 2022-11-14 | 20,000.00 | 20,225.00 | 19,615.00 | 20,014.00 | 14,461.95 | 1,740,425 |
| 2022-11-11 | 20,000.00 | 20,322.00 | 19,691.00 | 19,823.00 | 14,323.94 | 4,853,652 |
| 2022-11-10 | 19,165.00 | 19,948.00 | 19,165.00 | 19,908.00 | 14,385.36 | 3,448,418 |
| 2022-11-09 | 20,000.00 | 20,057.00 | 19,715.00 | 19,777.00 | 14,290.70 | 2,224,902 |
| 2022-11-08 | 20,050.00 | 20,239.00 | 19,991.00 | 20,075.00 | 14,506.03 | 1,557,453 |
| 2022-11-07 | 19,923.00 | 20,250.00 | 19,923.00 | 20,215.00 | 14,607.19 | 2,140,461 |
| 2022-11-04 | 19,836.00 | 20,061.00 | 19,531.00 | 20,061.00 | 14,495.91 | 2,141,140 |
| 2022-11-03 | 19,795.00 | 19,845.00 | 19,377.00 | 19,555.00 | 14,130.28 | 2,718,927 |
| 2022-11-02 | 19,797.00 | 19,797.00 | 19,520.00 | 19,797.00 | 14,305.15 | 2,133,053 |
| 2022-11-01 | 20,009.00 | 20,103.00 | 19,577.00 | 19,723.00 | 14,251.68 | 2,121,526 |
| 2022-10-31 | 20,300.00 | 20,436.00 | 19,884.00 | 19,974.00 | 14,433.05 | 1,981,234 |
| 2022-10-28 | 20,061.00 | 20,191.00 | 19,698.00 | 20,125.00 | 14,542.16 | 2,792,403 |
| 2022-10-27 | 19,980.00 | 20,300.00 | 19,917.00 | 20,288.00 | 14,659.94 | 2,055,762 |
| 2022-10-26 | 19,582.00 | 20,294.00 | 19,582.00 | 20,217.00 | 14,608.64 | 3,854,098 |
| 2022-10-25 | 19,350.00 | 19,696.00 | 19,199.00 | 19,630.00 | 14,184.48 | 2,581,421 |
| 2022-10-24 | 19,199.00 | 19,327.00 | 18,911.00 | 19,327.00 | 13,965.53 | 2,650,839 |
| 2022-10-21 | 18,895.00 | 19,240.00 | 18,691.00 | 19,097.00 | 13,799.34 | 3,005,445 |
| 2022-10-20 | 19,320.50 | 19,320.50 | 18,759.00 | 19,106.00 | 13,805.84 | 3,210,904 |
| 2022-10-19 | 18,639.00 | 19,350.00 | 18,639.00 | 19,308.00 | 13,951.80 | 3,818,287 |
| 2022-10-18 | 18,747.00 | 18,968.00 | 18,582.00 | 18,713.00 | 13,521.86 | 2,962,120 |
| 2022-10-17 | 18,159.00 | 18,905.00 | 17,882.00 | 18,806.00 | 13,589.06 | 2,965,288 |
| 2022-10-14 | 18,497.00 | 18,497.00 | 18,088.00 | 18,176.00 | 13,133.83 | 2,989,321 |
| 2022-10-13 | 17,880.00 | 18,128.00 | 17,647.00 | 18,042.00 | 13,037.00 | 2,939,267 |
| 2022-10-12 | 17,801.00 | 18,045.00 | 17,653.00 | 17,892.00 | 12,928.61 | 2,838,700 |
| 2022-10-11 | 17,606.00 | 17,861.00 | 17,476.00 | 17,847.00 | 12,896.10 | 3,835,952 |
| 2022-10-10 | 17,655.00 | 17,690.00 | 17,290.00 | 17,606.00 | 12,721.95 | 1,622,099 |
| 2022-10-07 | 17,390.00 | 17,497.00 | 17,256.00 | 17,497.00 | 12,643.19 | 1,299,986 |
| 2022-10-06 | 17,500.00 | 17,684.00 | 17,362.00 | 17,364.00 | 12,547.08 | 2,500,004 |
| 2022-10-05 | 17,550.00 | 17,838.00 | 17,333.00 | 17,466.00 | 12,620.79 | 3,244,769 |
| 2022-10-04 | 17,628.00 | 18,063.00 | 17,588.00 | 17,625.00 | 12,735.68 | 3,779,193 |
| 2022-10-03 | 17,663.00 | 17,727.00 | 17,494.00 | 17,627.00 | 12,737.13 | 1,480,384 |
| 2022-09-30 | 17,561.00 | 17,842.00 | 17,467.00 | 17,663.00 | 12,763.14 | 3,466,719 |
| 2022-09-29 | 17,976.00 | 17,976.00 | 17,425.00 | 17,517.00 | 12,657.64 | 2,527,207 |
| 2022-09-28 | 17,988.00 | 17,988.00 | 17,486.00 | 17,915.00 | 12,945.23 | 3,623,382 |
| 2022-09-27 | 18,218.00 | 18,218.00 | 17,749.00 | 18,088.00 | 13,070.24 | 3,948,018 |
| 2022-09-26 | 17,652.00 | 17,990.00 | 17,648.00 | 17,885.00 | 12,923.55 | 3,496,056 |
| 2022-09-23 | 18,002.00 | 18,280.00 | 17,777.00 | 17,947.00 | 12,968.36 | 3,802,405 |
| 2022-09-22 | 17,955.00 | 18,364.00 | 17,922.00 | 18,203.00 | 13,153.34 | 3,587,578 |
| 2022-09-21 | 18,201.00 | 18,361.00 | 18,107.00 | 18,300.00 | 13,223.43 | 2,959,736 |
| 2022-09-20 | 18,030.00 | 18,518.00 | 18,002.00 | 18,343.00 | 13,254.50 | 5,940,991 |
| 2022-09-19 | 17,901.00 | 18,065.00 | 17,607.00 | 17,984.00 | 12,995.09 | 3,505,377 |
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.