Absa Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-25 | 18,750.00 | 19,061.00 | 18,682.00 | 18,802.00 | 12,770.48 | 2,082,542 |
| 2022-03-24 | 18,700.00 | 19,078.00 | 18,672.00 | 18,750.00 | 12,735.16 | 1,550,618 |
| 2022-03-23 | 18,850.00 | 19,180.00 | 18,693.00 | 18,845.00 | 12,799.68 | 2,389,601 |
| 2022-03-22 | 18,650.00 | 19,124.00 | 18,618.00 | 18,859.00 | 12,809.19 | 2,375,519 |
| 2022-03-18 | 18,885.00 | 18,885.00 | 18,220.00 | 18,465.00 | 12,541.58 | 6,314,432 |
| 2022-03-17 | 18,780.00 | 19,258.00 | 18,480.00 | 18,593.00 | 12,628.52 | 7,817,955 |
| 2022-03-16 | 17,800.00 | 18,796.00 | 17,385.00 | 18,780.00 | 12,755.53 | 5,999,216 |
| 2022-03-15 | 17,600.00 | 17,634.00 | 17,140.00 | 17,477.00 | 11,870.53 | 3,055,653 |
| 2022-03-14 | 17,455.00 | 17,974.00 | 17,378.00 | 17,745.00 | 12,052.55 | 4,206,274 |
| 2022-03-11 | 16,738.00 | 17,518.00 | 16,738.00 | 17,311.00 | 11,757.78 | 2,144,869 |
| 2022-03-10 | 16,699.00 | 16,847.00 | 16,491.00 | 16,650.00 | 11,308.82 | 2,154,977 |
| 2022-03-09 | 15,798.00 | 16,425.00 | 15,798.00 | 16,360.00 | 11,111.85 | 3,735,152 |
| 2022-03-08 | 15,653.00 | 16,222.00 | 15,653.00 | 15,958.00 | 10,838.81 | 3,523,684 |
| 2022-03-07 | 16,900.00 | 16,911.00 | 15,642.00 | 16,060.00 | 10,908.09 | 4,544,543 |
| 2022-03-04 | 18,343.00 | 18,599.00 | 17,074.00 | 17,074.00 | 11,596.80 | 4,344,086 |
| 2022-03-03 | 17,799.00 | 18,400.00 | 17,650.00 | 18,400.00 | 12,497.43 | 2,797,519 |
| 2022-03-02 | 17,481.00 | 17,875.00 | 17,297.00 | 17,738.00 | 12,047.80 | 4,514,172 |
| 2022-03-01 | 17,637.00 | 18,270.00 | 17,637.00 | 17,821.00 | 12,104.17 | 2,982,312 |
| 2022-02-28 | 17,803.00 | 17,803.00 | 17,274.00 | 17,664.00 | 11,997.54 | 6,739,887 |
| 2022-02-25 | 17,126.00 | 17,825.00 | 16,976.00 | 17,720.00 | 12,035.57 | 1,840,664 |
| 2022-02-24 | 17,260.00 | 17,350.00 | 16,650.00 | 17,241.00 | 11,710.23 | 3,827,557 |
| 2022-02-23 | 17,156.00 | 18,128.00 | 17,156.00 | 17,653.00 | 11,990.07 | 2,121,675 |
| 2022-02-22 | 17,418.00 | 17,576.00 | 16,878.00 | 17,376.00 | 11,801.93 | 1,995,438 |
| 2022-02-21 | 17,379.00 | 17,706.00 | 17,379.00 | 17,418.00 | 11,830.45 | 1,347,708 |
| 2022-02-18 | 17,681.00 | 17,704.00 | 17,205.00 | 17,343.00 | 11,779.51 | 2,442,052 |
| 2022-02-17 | 18,031.00 | 18,208.00 | 17,423.00 | 17,600.00 | 11,954.07 | 3,249,354 |
| 2022-02-16 | 18,001.00 | 18,350.00 | 17,950.00 | 18,105.00 | 12,297.07 | 2,324,852 |
| 2022-02-15 | 17,920.00 | 18,513.00 | 17,920.00 | 18,089.00 | 12,286.20 | 3,033,752 |
| 2022-02-14 | 17,250.00 | 17,581.00 | 17,075.00 | 17,577.00 | 11,938.45 | 2,142,526 |
| 2022-02-11 | 17,350.00 | 17,599.00 | 17,315.00 | 17,571.00 | 11,934.37 | 1,921,272 |
| 2022-02-10 | 17,550.00 | 17,575.00 | 17,277.00 | 17,527.00 | 11,904.49 | 1,642,752 |
| 2022-02-09 | 17,168.00 | 17,565.00 | 17,168.00 | 17,295.00 | 11,746.91 | 2,401,976 |
| 2022-02-08 | 16,980.00 | 17,599.00 | 16,980.00 | 17,450.00 | 11,852.19 | 2,707,976 |
| 2022-02-07 | 16,855.00 | 17,327.00 | 16,855.00 | 17,123.00 | 11,630.09 | 1,143,925 |
| 2022-02-04 | 17,100.00 | 17,130.00 | 16,800.00 | 16,969.00 | 11,525.49 | 896,092 |
| 2022-02-03 | 16,900.00 | 17,015.00 | 16,705.00 | 16,957.00 | 11,517.34 | 1,076,242 |
| 2022-02-02 | 17,100.00 | 17,100.00 | 16,687.00 | 16,756.00 | 11,380.82 | 1,567,855 |
| 2022-02-01 | 17,200.00 | 17,252.00 | 16,807.00 | 16,915.00 | 11,488.81 | 1,582,720 |
| 2022-01-31 | 16,900.00 | 17,285.00 | 16,739.00 | 16,988.00 | 11,538.39 | 2,915,894 |
| 2022-01-28 | 16,589.00 | 16,860.00 | 16,267.00 | 16,835.00 | 11,434.47 | 2,088,510 |
| 2022-01-27 | 15,632.00 | 16,584.00 | 15,632.00 | 16,529.00 | 11,226.64 | 2,343,328 |
| 2022-01-26 | 15,834.00 | 16,256.00 | 15,834.00 | 16,119.00 | 10,948.16 | 1,296,805 |
| 2022-01-25 | 15,638.00 | 16,039.00 | 15,638.00 | 15,931.00 | 10,820.47 | 2,966,615 |
| 2022-01-24 | 16,000.00 | 16,354.00 | 15,725.00 | 15,820.00 | 10,745.08 | 2,555,388 |
| 2022-01-21 | 16,350.00 | 16,350.00 | 15,971.00 | 16,198.00 | 11,001.82 | 1,606,429 |
| 2022-01-20 | 16,200.00 | 16,272.00 | 15,889.00 | 16,139.00 | 10,961.74 | 1,859,196 |
| 2022-01-19 | 16,145.00 | 16,348.00 | 15,975.00 | 16,141.00 | 10,963.10 | 1,038,494 |
| 2022-01-18 | 16,050.00 | 16,395.00 | 15,797.00 | 16,139.00 | 10,961.74 | 1,500,768 |
| 2022-01-17 | 16,242.00 | 16,500.00 | 16,231.00 | 16,289.00 | 11,063.63 | 1,147,404 |
| 2022-01-14 | 16,539.00 | 16,539.00 | 16,231.00 | 16,242.00 | 11,031.70 | 1,593,180 |
| 2022-01-13 | 16,101.00 | 16,639.00 | 16,080.00 | 16,467.00 | 11,184.53 | 1,980,612 |
| 2022-01-12 | 16,367.00 | 16,429.00 | 16,093.00 | 16,261.00 | 11,044.61 | 2,261,118 |
| 2022-01-11 | 16,305.00 | 16,636.00 | 16,248.50 | 16,367.00 | 11,116.60 | 2,820,839 |
| 2022-01-10 | 16,418.00 | 16,642.00 | 16,418.00 | 16,501.00 | 11,207.62 | 1,158,654 |
| 2022-01-07 | 16,200.00 | 16,545.50 | 16,092.00 | 16,500.00 | 11,206.94 | 1,552,399 |
| 2022-01-06 | 16,000.00 | 16,440.00 | 15,840.00 | 16,404.00 | 11,141.73 | 2,557,890 |
| 2022-01-05 | 15,973.00 | 16,202.00 | 15,838.00 | 16,096.00 | 10,932.54 | 1,252,885 |
| 2022-01-04 | 15,680.00 | 16,009.00 | 15,679.00 | 15,957.00 | 10,838.13 | 914,654 |
| 2022-01-03 | 15,400.00 | 15,708.00 | 15,364.00 | 15,671.00 | 10,643.88 | 742,477 |
| 2021-12-31 | 15,255.00 | 15,491.00 | 15,255.00 | 15,255.00 | 10,361.32 | 646,694 |
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.