Absa Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-16 | 18,027.00 | 18,276.00 | 18,027.00 | 18,109.00 | 13,085.42 | 6,684,049 |
| 2022-09-15 | 18,109.00 | 18,282.00 | 17,925.00 | 18,230.00 | 13,172.85 | 7,759,789 |
| 2022-09-14 | 17,970.00 | 18,144.00 | 17,800.00 | 17,838.00 | 12,889.59 | 2,329,355 |
| 2022-09-13 | 18,790.00 | 18,866.00 | 18,463.00 | 18,569.00 | 12,948.12 | 2,956,687 |
| 2022-09-12 | 18,775.00 | 19,050.00 | 18,750.00 | 18,823.00 | 13,125.24 | 3,735,807 |
| 2022-09-09 | 18,310.00 | 18,880.00 | 18,269.00 | 18,751.00 | 13,075.03 | 3,945,295 |
| 2022-09-08 | 17,884.00 | 18,367.00 | 17,884.00 | 18,258.00 | 12,731.26 | 5,169,013 |
| 2022-09-07 | 18,354.00 | 18,354.00 | 17,808.00 | 17,980.00 | 12,537.41 | 3,305,243 |
| 2022-09-06 | 18,531.00 | 18,611.00 | 18,253.00 | 18,297.00 | 12,758.46 | 3,518,592 |
| 2022-09-05 | 17,980.00 | 18,513.00 | 17,650.00 | 18,429.00 | 12,850.50 | 11,347,247 |
| 2022-09-02 | 17,870.00 | 18,384.00 | 17,850.00 | 18,043.00 | 12,581.34 | 8,660,552 |
| 2022-09-01 | 17,250.00 | 17,870.00 | 16,900.00 | 17,810.00 | 12,418.87 | 110,581,927 |
| 2022-08-31 | 18,100.00 | 18,406.00 | 17,710.00 | 17,802.00 | 12,413.30 | 3,158,051 |
| 2022-08-30 | 18,501.00 | 18,720.00 | 18,095.00 | 18,181.00 | 12,677.57 | 3,340,654 |
| 2022-08-29 | 18,500.00 | 18,720.00 | 18,300.00 | 18,535.00 | 12,924.41 | 4,001,953 |
| 2022-08-26 | 18,450.00 | 19,120.00 | 18,450.00 | 18,899.00 | 13,178.23 | 2,556,992 |
| 2022-08-25 | 18,449.00 | 18,700.00 | 18,382.00 | 18,601.00 | 12,970.44 | 3,189,982 |
| 2022-08-24 | 18,490.00 | 18,624.00 | 18,200.00 | 18,399.00 | 12,829.58 | 2,430,897 |
| 2022-08-23 | 18,399.00 | 18,665.00 | 18,246.00 | 18,601.00 | 12,970.44 | 4,044,266 |
| 2022-08-22 | 18,480.00 | 18,500.00 | 17,894.00 | 18,447.00 | 12,863.05 | 4,286,271 |
| 2022-08-19 | 19,048.00 | 19,048.00 | 18,300.00 | 18,482.00 | 12,887.46 | 8,130,032 |
| 2022-08-18 | 18,822.00 | 19,050.00 | 18,700.00 | 19,000.00 | 13,248.66 | 3,928,177 |
| 2022-08-17 | 18,611.00 | 18,916.00 | 18,466.00 | 18,736.00 | 13,064.57 | 3,696,059 |
| 2022-08-16 | 18,888.00 | 19,157.00 | 18,655.00 | 18,672.00 | 13,019.94 | 4,287,884 |
| 2022-08-15 | 18,850.00 | 18,904.00 | 18,654.00 | 18,825.00 | 13,126.63 | 4,914,061 |
| 2022-08-12 | 18,350.00 | 18,675.00 | 18,128.00 | 18,611.00 | 12,977.41 | 2,306,985 |
| 2022-08-11 | 18,120.00 | 18,473.00 | 18,120.00 | 18,297.00 | 12,758.46 | 2,264,764 |
| 2022-08-10 | 17,917.00 | 18,313.00 | 17,917.00 | 18,100.00 | 12,621.09 | 4,679,895 |
| 2022-08-08 | 17,820.00 | 18,000.00 | 17,781.00 | 17,924.00 | 12,498.37 | 1,985,600 |
| 2022-08-05 | 17,569.00 | 17,899.00 | 17,552.00 | 17,803.00 | 12,413.99 | 2,011,532 |
| 2022-08-04 | 17,050.00 | 17,678.00 | 17,050.00 | 17,504.00 | 12,205.50 | 4,835,835 |
| 2022-08-03 | 17,100.00 | 17,300.00 | 16,744.00 | 17,268.00 | 12,040.94 | 4,577,346 |
| 2022-08-02 | 16,801.00 | 17,196.00 | 16,642.00 | 16,790.00 | 11,707.63 | 2,676,950 |
| 2022-08-01 | 16,900.00 | 17,232.00 | 16,750.00 | 16,976.00 | 11,837.33 | 1,783,008 |
| 2022-07-29 | 16,947.00 | 17,241.00 | 16,906.00 | 17,002.00 | 11,855.46 | 2,397,593 |
| 2022-07-28 | 16,999.00 | 17,217.00 | 16,646.00 | 16,934.00 | 11,808.04 | 3,920,589 |
| 2022-07-27 | 16,700.00 | 16,998.00 | 16,700.00 | 16,890.00 | 11,777.36 | 904,585 |
| 2022-07-26 | 16,747.00 | 17,083.00 | 16,747.00 | 16,888.00 | 11,775.97 | 1,640,981 |
| 2022-07-25 | 16,601.00 | 16,926.00 | 16,552.00 | 16,750.00 | 11,679.74 | 1,375,496 |
| 2022-07-22 | 17,025.00 | 17,167.00 | 16,750.00 | 16,750.00 | 11,679.74 | 1,818,280 |
| 2022-07-21 | 16,485.00 | 17,108.00 | 16,323.00 | 16,910.00 | 11,791.31 | 2,947,430 |
| 2022-07-20 | 16,290.00 | 16,624.00 | 16,284.00 | 16,420.00 | 11,449.63 | 3,027,101 |
| 2022-07-19 | 16,075.00 | 16,320.00 | 15,800.00 | 16,290.00 | 11,358.98 | 2,307,832 |
| 2022-07-18 | 15,737.00 | 16,107.00 | 15,737.00 | 16,022.00 | 11,172.11 | 2,528,770 |
| 2022-07-15 | 15,114.00 | 15,695.00 | 15,114.00 | 15,561.00 | 10,850.65 | 2,183,064 |
| 2022-07-14 | 15,674.00 | 15,674.00 | 15,002.00 | 15,205.00 | 10,602.41 | 2,359,425 |
| 2022-07-13 | 15,799.00 | 15,980.00 | 15,414.00 | 15,550.00 | 10,842.98 | 1,887,598 |
| 2022-07-12 | 15,513.00 | 15,960.00 | 15,513.00 | 15,900.00 | 11,087.03 | 1,871,253 |
| 2022-07-11 | 15,416.00 | 15,744.00 | 15,357.00 | 15,510.00 | 10,815.09 | 1,098,993 |
| 2022-07-08 | 15,800.00 | 15,900.00 | 15,435.00 | 15,723.00 | 10,963.61 | 3,042,884 |
| 2022-07-07 | 15,425.00 | 15,854.00 | 15,404.00 | 15,610.00 | 10,884.82 | 3,214,216 |
| 2022-07-06 | 15,316.00 | 15,593.00 | 15,182.00 | 15,321.00 | 10,683.30 | 2,838,097 |
| 2022-07-05 | 15,989.00 | 15,989.00 | 15,253.00 | 15,316.00 | 10,679.81 | 2,982,817 |
| 2022-07-04 | 15,515.00 | 15,930.00 | 15,445.00 | 15,785.00 | 11,006.85 | 2,358,986 |
| 2022-07-01 | 15,253.00 | 15,917.00 | 15,217.00 | 15,470.00 | 10,787.20 | 2,938,711 |
| 2022-06-30 | 15,650.00 | 15,736.00 | 15,302.00 | 15,460.00 | 10,780.22 | 3,660,307 |
| 2022-06-29 | 15,950.00 | 15,977.00 | 15,616.00 | 15,759.00 | 10,988.72 | 2,025,258 |
| 2022-06-28 | 15,905.00 | 16,173.00 | 15,745.00 | 16,000.00 | 11,156.76 | 3,534,775 |
| 2022-06-27 | 16,465.00 | 16,852.00 | 15,799.00 | 15,799.00 | 11,016.61 | 4,288,629 |
| 2022-06-24 | 16,257.00 | 16,670.00 | 16,257.00 | 16,459.00 | 11,476.82 | 4,930,908 |
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.