Absa Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-30 | 15,305.00 | 15,500.00 | 15,178.00 | 15,500.00 | 10,527.73 | 813,614 |
| 2021-12-29 | 15,050.00 | 15,244.00 | 15,039.00 | 15,192.00 | 10,318.53 | 407,212 |
| 2021-12-28 | 14,951.00 | 15,168.00 | 14,883.00 | 15,124.00 | 10,272.35 | 653,281 |
| 2021-12-24 | 15,049.00 | 15,049.00 | 14,867.00 | 14,931.00 | 10,141.26 | 171,754 |
| 2021-12-23 | 15,000.00 | 15,001.00 | 14,833.00 | 15,001.00 | 10,188.81 | 596,199 |
| 2021-12-22 | 14,508.00 | 14,893.00 | 14,508.00 | 14,813.00 | 10,061.11 | 609,461 |
| 2021-12-21 | 14,500.00 | 14,982.00 | 14,500.00 | 14,787.00 | 10,043.45 | 1,605,252 |
| 2021-12-20 | 14,680.00 | 14,763.00 | 14,194.00 | 14,454.00 | 9,817.28 | 1,817,824 |
| 2021-12-17 | 14,800.00 | 15,114.00 | 14,723.00 | 14,887.00 | 10,111.38 | 3,590,063 |
| 2021-12-15 | 14,460.00 | 14,817.00 | 14,460.00 | 14,666.00 | 9,961.27 | 6,442,188 |
| 2021-12-14 | 14,548.00 | 14,798.00 | 14,476.00 | 14,612.00 | 9,924.59 | 2,244,760 |
| 2021-12-13 | 14,800.00 | 14,989.00 | 14,454.00 | 14,548.00 | 9,881.12 | 2,448,646 |
| 2021-12-10 | 14,900.00 | 15,244.00 | 14,739.00 | 14,876.00 | 10,103.90 | 1,904,877 |
| 2021-12-09 | 15,200.00 | 15,301.00 | 15,031.00 | 15,147.00 | 10,287.97 | 3,220,585 |
| 2021-12-08 | 15,005.00 | 15,238.00 | 14,934.00 | 15,153.00 | 10,292.05 | 2,521,213 |
| 2021-12-07 | 14,961.00 | 15,118.00 | 14,663.00 | 15,015.00 | 10,198.31 | 4,142,442 |
| 2021-12-06 | 14,581.00 | 15,164.00 | 14,350.00 | 14,926.00 | 10,137.86 | 5,213,616 |
| 2021-12-03 | 14,233.00 | 14,769.00 | 14,229.00 | 14,547.00 | 9,880.44 | 4,815,314 |
| 2021-12-02 | 13,830.00 | 14,100.00 | 13,760.00 | 13,955.00 | 9,478.35 | 2,816,638 |
| 2021-12-01 | 13,500.00 | 13,928.00 | 13,489.00 | 13,847.00 | 9,405.00 | 2,615,400 |
| 2021-11-30 | 12,978.00 | 13,411.00 | 12,978.00 | 13,400.00 | 9,101.39 | 7,839,800 |
| 2021-11-29 | 12,700.00 | 13,321.00 | 12,651.00 | 13,192.00 | 8,960.12 | 5,468,282 |
| 2021-11-26 | 13,250.00 | 13,306.00 | 12,300.00 | 12,495.00 | 8,486.71 | 7,581,382 |
| 2021-11-25 | 13,280.00 | 13,718.00 | 13,280.00 | 13,717.00 | 9,316.70 | 2,111,628 |
| 2021-11-24 | 13,800.00 | 13,993.00 | 13,239.00 | 13,410.00 | 9,108.18 | 1,921,660 |
| 2021-11-23 | 13,554.00 | 13,832.00 | 13,554.00 | 13,771.00 | 9,353.38 | 1,924,119 |
| 2021-11-22 | 13,515.00 | 13,836.00 | 13,515.00 | 13,672.00 | 9,286.14 | 1,816,633 |
| 2021-11-19 | 14,070.00 | 14,165.00 | 13,370.00 | 13,525.00 | 9,186.29 | 2,103,012 |
| 2021-11-18 | 14,069.00 | 14,070.00 | 13,730.00 | 14,034.00 | 9,532.01 | 2,334,499 |
| 2021-11-17 | 13,739.00 | 14,059.00 | 13,739.00 | 13,910.00 | 9,447.79 | 1,677,417 |
| 2021-11-16 | 14,043.00 | 14,043.00 | 13,773.00 | 13,783.00 | 9,361.53 | 1,927,947 |
| 2021-11-15 | 13,601.00 | 13,976.00 | 13,601.00 | 13,866.00 | 9,417.90 | 2,032,193 |
| 2021-11-12 | 13,860.00 | 13,911.00 | 13,506.00 | 13,550.00 | 9,203.27 | 1,374,264 |
| 2021-11-11 | 13,905.00 | 14,050.00 | 13,716.00 | 13,845.00 | 9,403.64 | 2,411,833 |
| 2021-11-10 | 13,920.00 | 14,209.00 | 13,920.00 | 13,967.00 | 9,486.50 | 1,081,188 |
| 2021-11-09 | 13,988.00 | 14,332.00 | 13,988.00 | 14,053.00 | 9,544.92 | 1,556,003 |
| 2021-11-08 | 14,000.00 | 14,285.00 | 13,939.00 | 14,099.00 | 9,576.16 | 1,277,699 |
| 2021-11-05 | 14,050.00 | 14,436.00 | 13,981.00 | 14,110.00 | 9,583.63 | 2,259,549 |
| 2021-11-04 | 14,500.00 | 14,707.00 | 14,267.00 | 14,385.00 | 9,770.41 | 1,722,437 |
| 2021-11-03 | 14,122.00 | 14,534.00 | 14,122.00 | 14,279.00 | 9,698.42 | 1,592,988 |
| 2021-11-02 | 14,119.00 | 14,477.00 | 13,954.00 | 14,477.00 | 9,832.90 | 3,128,011 |
| 2021-10-29 | 13,970.00 | 14,046.00 | 13,825.00 | 14,000.00 | 9,508.92 | 3,016,732 |
| 2021-10-28 | 14,115.00 | 14,300.00 | 13,995.00 | 13,995.00 | 9,505.52 | 1,839,325 |
| 2021-10-27 | 14,300.00 | 14,417.00 | 14,192.00 | 14,258.00 | 9,684.15 | 1,564,332 |
| 2021-10-26 | 14,451.00 | 14,499.00 | 14,251.00 | 14,461.00 | 9,822.03 | 1,550,633 |
| 2021-10-25 | 14,380.00 | 14,468.00 | 14,172.00 | 14,323.00 | 9,728.30 | 1,255,650 |
| 2021-10-22 | 14,150.00 | 14,318.00 | 14,071.00 | 14,138.00 | 9,602.65 | 1,257,866 |
| 2021-10-21 | 14,489.00 | 14,489.00 | 14,050.00 | 14,130.00 | 9,597.22 | 1,220,153 |
| 2021-10-20 | 14,317.00 | 14,594.00 | 14,181.00 | 14,362.00 | 9,754.79 | 1,806,794 |
← NewerPage 21 of 21 · 1,249 trading days
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.