Absa Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 21,999.00 | 22,298.00 | 21,840.00 | 21,929.00 | 21,108.99 | 2,150,910 |
| 2026-07-21 | 22,100.00 | 22,357.00 | 21,931.00 | 22,040.00 | 21,215.84 | 3,577,018 |
| 2026-07-20 | 21,700.00 | 22,148.00 | 21,568.00 | 22,018.00 | 21,194.66 | 2,972,808 |
| 2026-07-17 | 21,501.00 | 21,752.00 | 21,396.00 | 21,711.00 | 20,899.14 | 2,940,899 |
| 2026-07-16 | 21,378.00 | 21,709.50 | 21,270.00 | 21,656.00 | 20,846.20 | 2,548,687 |
| 2026-07-15 | 21,549.00 | 21,689.00 | 21,310.00 | 21,358.00 | 20,559.34 | 1,466,163 |
| 2026-07-14 | 21,650.00 | 21,666.00 | 21,310.00 | 21,549.00 | 20,743.20 | 2,128,946 |
| 2026-07-13 | 21,714.00 | 21,714.00 | 21,414.00 | 21,629.00 | 20,820.21 | 1,079,231 |
| 2026-07-10 | 21,450.00 | 21,694.00 | 21,439.00 | 21,597.00 | 20,789.40 | 1,088,475 |
| 2026-07-09 | 21,697.00 | 21,697.00 | 21,290.00 | 21,329.00 | 20,531.43 | 1,879,066 |
| 2026-07-08 | 21,800.00 | 21,902.00 | 21,274.00 | 21,274.00 | 20,478.48 | 2,926,367 |
| 2026-07-07 | 22,090.00 | 22,090.00 | 21,525.00 | 21,827.00 | 21,010.80 | 1,536,225 |
| 2026-07-06 | 22,464.00 | 22,464.00 | 22,121.00 | 22,464.00 | 21,623.98 | 1,262,545 |
| 2026-07-03 | 22,793.00 | 23,457.00 | 22,050.00 | 22,216.00 | 21,385.26 | 1,492,901 |
| 2026-07-02 | 21,800.00 | 22,501.00 | 21,776.00 | 22,300.00 | 21,466.12 | 2,982,014 |
| 2026-07-01 | 22,750.00 | 22,792.00 | 21,418.00 | 21,800.00 | 20,984.81 | 6,868,482 |
| 2026-06-30 | 23,400.00 | 23,689.00 | 22,129.00 | 22,792.00 | 21,939.72 | 8,921,644 |
| 2026-06-29 | 24,397.00 | 24,497.00 | 24,152.00 | 24,410.00 | 23,497.22 | 1,050,721 |
| 2026-06-26 | 24,548.00 | 24,601.00 | 24,170.00 | 24,224.00 | 23,318.17 | 1,361,714 |
| 2026-06-25 | 24,369.00 | 24,756.00 | 24,369.00 | 24,582.00 | 23,662.78 | 1,562,295 |
| 2026-06-24 | 25,107.00 | 25,179.00 | 24,348.00 | 24,487.00 | 23,571.34 | 2,230,644 |
| 2026-06-23 | 24,900.00 | 25,209.00 | 24,629.00 | 25,209.00 | 24,266.34 | 1,866,518 |
| 2026-06-22 | 25,300.00 | 25,372.00 | 24,782.00 | 24,991.00 | 24,056.49 | 1,772,581 |
| 2026-06-19 | 24,889.00 | 25,454.00 | 24,752.00 | 25,286.00 | 24,340.46 | 4,820,389 |
| 2026-06-18 | 24,850.00 | 25,023.00 | 24,561.00 | 24,961.00 | 24,027.61 | 5,574,480 |
| 2026-06-17 | 24,300.00 | 24,800.00 | 24,199.00 | 24,629.00 | 23,708.03 | 2,415,482 |
| 2026-06-15 | 24,361.00 | 25,131.00 | 24,361.00 | 24,411.00 | 23,498.18 | 2,574,041 |
| 2026-06-12 | 23,800.00 | 24,176.00 | 23,552.00 | 24,000.00 | 23,102.55 | 2,595,643 |
| 2026-06-11 | 23,590.00 | 23,771.00 | 23,005.00 | 23,510.00 | 22,630.87 | 1,700,722 |
| 2026-06-10 | 23,600.00 | 23,692.00 | 23,053.00 | 23,200.00 | 22,332.46 | 1,347,606 |
| 2026-06-09 | 23,473.00 | 23,933.00 | 23,473.00 | 23,652.00 | 22,767.56 | 2,085,211 |
| 2026-06-08 | 23,362.00 | 23,683.00 | 23,169.00 | 23,462.00 | 22,584.67 | 1,838,161 |
| 2026-06-05 | 22,896.50 | 23,482.00 | 22,896.50 | 23,320.00 | 22,447.98 | 2,978,757 |
| 2026-06-04 | 22,801.00 | 23,116.00 | 22,801.00 | 22,894.00 | 22,037.90 | 2,309,428 |
| 2026-06-03 | 22,910.00 | 23,075.00 | 22,698.00 | 22,698.00 | 21,849.23 | 2,812,787 |
| 2026-06-02 | 23,075.00 | 23,380.00 | 22,878.00 | 22,910.00 | 22,053.31 | 2,318,318 |
| 2026-06-01 | 23,739.00 | 23,739.00 | 22,946.00 | 22,946.00 | 22,087.96 | 1,808,511 |
| 2026-05-29 | 23,850.00 | 24,064.00 | 23,710.00 | 23,714.00 | 22,827.24 | 4,091,441 |
| 2026-05-28 | 23,727.00 | 23,814.00 | 23,561.00 | 23,754.00 | 22,865.75 | 1,272,645 |
| 2026-05-27 | 23,955.00 | 24,090.00 | 23,590.00 | 23,981.00 | 23,084.26 | 1,436,634 |
| 2026-05-26 | 23,784.00 | 23,962.00 | 23,513.00 | 23,864.00 | 22,971.63 | 1,061,661 |
| 2026-05-25 | 23,487.00 | 24,049.00 | 23,487.00 | 23,708.00 | 22,821.47 | 865,953 |
| 2026-05-22 | 23,750.00 | 23,864.00 | 23,325.00 | 23,412.00 | 22,536.53 | 1,789,972 |
| 2026-05-21 | 23,385.00 | 23,663.00 | 23,252.00 | 23,500.00 | 22,621.24 | 2,536,068 |
| 2026-05-20 | 23,000.00 | 23,260.00 | 22,922.00 | 23,259.00 | 22,389.26 | 1,971,868 |
| 2026-05-19 | 22,900.00 | 23,201.00 | 22,736.00 | 22,876.00 | 22,020.58 | 1,420,099 |
| 2026-05-18 | 23,037.00 | 23,291.00 | 22,842.00 | 23,075.00 | 22,212.14 | 2,190,060 |
| 2026-05-15 | 23,200.00 | 23,450.00 | 22,958.00 | 23,018.00 | 22,157.27 | 3,524,442 |
| 2026-05-14 | 23,100.00 | 23,559.00 | 23,074.00 | 23,377.00 | 22,502.84 | 2,506,471 |
| 2026-05-13 | 23,069.00 | 23,069.00 | 22,501.00 | 23,000.00 | 22,139.94 | 3,364,282 |
| 2026-05-12 | 22,500.00 | 22,923.00 | 22,294.00 | 22,923.00 | 22,065.82 | 3,084,519 |
| 2026-05-11 | 22,885.00 | 23,217.00 | 22,561.00 | 22,572.00 | 21,727.95 | 4,630,738 |
| 2026-05-08 | 23,120.00 | 23,130.00 | 22,647.00 | 23,044.00 | 22,182.30 | 2,021,344 |
| 2026-05-07 | 23,161.00 | 23,631.00 | 22,936.00 | 23,136.00 | 22,270.86 | 2,353,662 |
| 2026-05-06 | 22,900.00 | 23,567.00 | 22,899.00 | 23,243.00 | 22,373.85 | 4,718,874 |
| 2026-05-05 | 22,900.00 | 23,035.00 | 22,687.00 | 22,722.00 | 21,872.34 | 1,970,416 |
| 2026-05-04 | 23,303.00 | 23,499.00 | 22,843.00 | 22,858.00 | 22,003.25 | 1,762,249 |
| 2026-04-30 | 23,180.00 | 23,495.00 | 23,062.00 | 23,302.00 | 22,430.65 | 3,317,253 |
| 2026-04-29 | 23,356.00 | 23,500.00 | 23,129.00 | 23,276.00 | 22,405.62 | 1,128,124 |
| 2026-04-28 | 22,706.00 | 23,390.00 | 22,586.00 | 23,389.00 | 22,514.39 | 2,790,291 |
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.