Absa Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-24 | 16,257.00 | 16,670.00 | 16,257.00 | 16,459.00 | 11,476.82 | 4,930,908 |
| 2022-06-23 | 16,340.00 | 16,598.00 | 16,232.00 | 16,312.00 | 11,374.32 | 2,594,489 |
| 2022-06-22 | 16,632.00 | 16,722.00 | 16,285.00 | 16,612.00 | 11,583.51 | 4,307,820 |
| 2022-06-21 | 16,805.00 | 17,060.00 | 16,707.00 | 16,777.00 | 11,698.57 | 5,207,693 |
| 2022-06-20 | 15,930.00 | 16,562.00 | 15,850.00 | 16,500.00 | 11,505.41 | 1,270,915 |
| 2022-06-17 | 16,016.00 | 16,365.00 | 15,885.00 | 15,900.00 | 11,087.03 | 6,021,781 |
| 2022-06-15 | 16,240.00 | 16,597.00 | 15,929.00 | 16,543.00 | 11,535.40 | 7,047,949 |
| 2022-06-14 | 16,459.00 | 16,479.00 | 16,029.00 | 16,243.00 | 11,326.21 | 3,598,868 |
| 2022-06-13 | 16,000.00 | 16,051.00 | 15,531.00 | 16,006.00 | 11,160.95 | 4,038,156 |
| 2022-06-10 | 16,250.00 | 16,700.00 | 16,086.00 | 16,129.00 | 11,246.72 | 2,331,949 |
| 2022-06-09 | 16,723.00 | 16,891.00 | 16,380.00 | 16,380.00 | 11,421.74 | 2,283,214 |
| 2022-06-08 | 16,784.00 | 16,997.00 | 16,584.00 | 16,623.00 | 11,591.18 | 1,924,254 |
| 2022-06-07 | 17,198.00 | 17,260.00 | 16,778.00 | 16,843.00 | 11,744.59 | 3,121,250 |
| 2022-06-06 | 17,770.00 | 17,782.00 | 17,356.00 | 17,415.00 | 12,143.44 | 2,166,917 |
| 2022-06-03 | 18,015.00 | 18,141.00 | 17,748.00 | 17,913.00 | 12,490.70 | 1,391,809 |
| 2022-06-02 | 18,176.00 | 18,284.00 | 17,608.00 | 17,681.00 | 12,328.92 | 1,522,355 |
| 2022-06-01 | 18,330.00 | 18,512.00 | 17,800.00 | 17,940.00 | 12,509.52 | 2,698,364 |
| 2022-05-31 | 17,800.00 | 18,368.00 | 17,706.00 | 18,368.00 | 12,807.97 | 5,982,524 |
| 2022-05-30 | 17,480.00 | 18,010.00 | 17,323.00 | 18,010.00 | 12,558.33 | 3,983,348 |
| 2022-05-27 | 16,839.00 | 17,398.00 | 16,777.00 | 17,297.00 | 12,061.16 | 2,231,675 |
| 2022-05-26 | 16,130.00 | 16,850.00 | 16,130.00 | 16,809.00 | 11,720.88 | 3,297,567 |
| 2022-05-25 | 16,510.00 | 16,839.00 | 16,161.00 | 16,221.00 | 11,310.87 | 2,593,690 |
| 2022-05-24 | 16,620.00 | 16,931.00 | 16,620.00 | 16,709.00 | 11,651.15 | 1,567,545 |
| 2022-05-23 | 16,580.00 | 16,961.00 | 16,580.00 | 16,839.00 | 11,741.80 | 2,288,653 |
| 2022-05-20 | 16,618.00 | 17,004.00 | 16,556.00 | 16,556.00 | 11,544.46 | 3,782,100 |
| 2022-05-19 | 16,600.00 | 16,799.00 | 16,361.00 | 16,734.00 | 11,668.58 | 2,339,599 |
| 2022-05-18 | 17,024.00 | 17,077.00 | 16,819.00 | 16,968.00 | 11,831.75 | 3,116,094 |
| 2022-05-17 | 17,000.00 | 17,123.00 | 16,773.00 | 16,773.00 | 11,695.78 | 2,924,063 |
| 2022-05-16 | 16,483.00 | 16,930.00 | 16,483.00 | 16,879.00 | 11,769.69 | 2,315,917 |
| 2022-05-13 | 16,392.00 | 16,820.00 | 16,392.00 | 16,747.00 | 11,677.65 | 4,598,118 |
| 2022-05-12 | 16,190.00 | 16,502.00 | 15,996.00 | 16,502.00 | 11,506.81 | 5,064,056 |
| 2022-05-11 | 16,309.00 | 16,387.00 | 15,888.00 | 16,320.00 | 11,379.90 | 2,787,010 |
| 2022-05-10 | 15,850.00 | 16,585.00 | 15,828.00 | 16,240.00 | 11,324.12 | 5,786,377 |
| 2022-05-09 | 15,850.00 | 15,933.00 | 15,449.00 | 15,799.00 | 11,016.61 | 2,673,024 |
| 2022-05-06 | 16,283.00 | 16,283.00 | 15,603.00 | 15,831.00 | 11,038.92 | 3,882,099 |
| 2022-05-05 | 16,751.00 | 16,855.00 | 16,202.00 | 16,283.00 | 11,354.10 | 3,167,537 |
| 2022-05-04 | 16,701.00 | 16,988.00 | 16,570.00 | 16,664.00 | 11,619.77 | 2,607,183 |
| 2022-05-03 | 17,180.00 | 17,290.00 | 16,683.00 | 16,860.00 | 11,756.44 | 2,598,620 |
| 2022-04-29 | 17,295.00 | 17,400.00 | 17,184.00 | 17,184.00 | 11,982.37 | 2,790,045 |
| 2022-04-28 | 17,088.00 | 17,219.00 | 16,914.00 | 17,155.00 | 11,962.14 | 4,122,560 |
| 2022-04-26 | 16,850.00 | 17,188.00 | 16,497.00 | 16,972.00 | 11,834.54 | 6,559,321 |
| 2022-04-25 | 16,450.00 | 16,812.00 | 16,291.00 | 16,560.00 | 11,547.25 | 20,043,873 |
| 2022-04-22 | 16,750.00 | 17,003.00 | 16,556.00 | 16,605.00 | 11,578.63 | 5,481,388 |
| 2022-04-21 | 16,550.00 | 17,220.00 | 16,400.00 | 16,845.00 | 11,745.98 | 103,046,442 |
| 2022-04-20 | 17,555.00 | 18,270.00 | 17,555.00 | 17,700.00 | 12,342.17 | 2,938,437 |
| 2022-04-19 | 17,980.00 | 18,448.00 | 17,619.00 | 18,310.00 | 12,436.31 | 3,424,111 |
| 2022-04-14 | 17,757.00 | 17,874.00 | 17,434.00 | 17,758.00 | 12,061.38 | 2,215,751 |
| 2022-04-13 | 18,075.00 | 18,090.00 | 17,550.00 | 17,651.00 | 11,988.71 | 2,265,287 |
| 2022-04-12 | 18,053.00 | 18,204.00 | 17,846.00 | 17,902.00 | 12,159.19 | 1,867,047 |
| 2022-04-11 | 18,100.00 | 18,428.00 | 17,974.00 | 18,256.00 | 12,399.63 | 2,016,152 |
| 2022-04-08 | 18,321.00 | 18,671.00 | 18,130.00 | 18,238.00 | 12,387.40 | 2,492,795 |
| 2022-04-07 | 18,610.00 | 18,712.00 | 18,202.00 | 18,494.00 | 12,561.28 | 1,907,599 |
| 2022-04-06 | 18,337.00 | 18,638.00 | 18,337.00 | 18,607.00 | 12,638.03 | 2,385,249 |
| 2022-04-05 | 18,800.00 | 18,955.00 | 18,055.00 | 18,192.00 | 12,356.16 | 2,803,357 |
| 2022-04-04 | 19,101.00 | 19,154.00 | 18,745.00 | 18,854.00 | 12,805.80 | 2,107,860 |
| 2022-04-01 | 19,050.00 | 19,492.00 | 18,994.00 | 19,100.00 | 12,972.88 | 2,448,713 |
| 2022-03-31 | 18,932.00 | 19,226.00 | 18,802.00 | 19,044.00 | 12,934.85 | 2,313,378 |
| 2022-03-30 | 19,350.00 | 19,350.00 | 18,817.00 | 18,860.00 | 12,809.87 | 2,234,041 |
| 2022-03-29 | 19,091.00 | 19,536.00 | 18,979.00 | 19,236.00 | 13,065.25 | 2,512,028 |
| 2022-03-28 | 18,801.00 | 19,382.00 | 18,801.00 | 19,200.00 | 13,040.80 | 1,741,681 |
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.