Absa Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 23,307.00 | 23,488.00 | 23,160.00 | 23,160.00 | 22,293.96 | 2,332,200 |
| 2026-04-23 | 23,998.00 | 23,998.00 | 23,370.00 | 23,370.00 | 22,496.11 | 3,393,818 |
| 2026-04-22 | 23,996.00 | 24,399.00 | 23,701.00 | 23,886.00 | 22,992.81 | 1,379,804 |
| 2026-04-21 | 24,984.00 | 25,066.00 | 24,786.00 | 24,840.00 | 23,092.92 | 1,329,351 |
| 2026-04-20 | 24,805.00 | 25,229.00 | 24,805.00 | 24,900.00 | 23,148.70 | 1,247,453 |
| 2026-04-17 | 24,512.00 | 25,318.00 | 24,512.00 | 25,157.00 | 23,387.63 | 2,136,866 |
| 2026-04-16 | 25,030.00 | 25,158.00 | 24,711.00 | 24,711.00 | 22,972.99 | 1,622,287 |
| 2026-04-15 | 24,737.00 | 25,163.00 | 24,737.00 | 25,000.00 | 23,241.67 | 1,340,783 |
| 2026-04-14 | 24,905.00 | 25,318.00 | 24,610.00 | 24,920.00 | 23,167.29 | 1,567,609 |
| 2026-04-13 | 24,500.00 | 24,908.00 | 24,418.00 | 24,908.00 | 23,156.14 | 1,342,901 |
| 2026-04-10 | 24,931.00 | 25,206.00 | 24,743.00 | 24,961.00 | 23,205.41 | 1,305,255 |
| 2026-04-09 | 25,255.00 | 25,303.00 | 24,771.00 | 24,962.00 | 23,206.34 | 2,156,379 |
| 2026-04-08 | 24,885.00 | 25,684.00 | 24,868.00 | 25,433.00 | 23,644.21 | 5,496,650 |
| 2026-04-07 | 24,187.00 | 24,187.00 | 23,355.00 | 23,778.00 | 22,105.62 | 2,219,654 |
| 2026-04-02 | 23,850.00 | 23,906.00 | 23,319.00 | 23,835.00 | 22,158.61 | 2,755,427 |
| 2026-04-01 | 24,500.00 | 25,000.00 | 23,906.00 | 24,041.00 | 22,350.12 | 3,530,356 |
| 2026-03-31 | 23,640.00 | 24,195.00 | 23,551.00 | 24,119.00 | 22,422.63 | 2,842,169 |
| 2026-03-30 | 23,828.00 | 23,828.00 | 23,338.00 | 23,598.00 | 21,938.28 | 2,373,124 |
| 2026-03-27 | 23,880.00 | 24,344.00 | 23,382.00 | 23,750.00 | 22,079.58 | 2,108,956 |
| 2026-03-26 | 24,300.00 | 24,305.00 | 23,864.00 | 24,197.00 | 22,495.15 | 2,075,487 |
| 2026-03-25 | 23,742.00 | 24,450.00 | 23,742.00 | 24,414.00 | 22,696.88 | 3,171,292 |
| 2026-03-24 | 23,786.00 | 23,786.00 | 23,060.00 | 23,554.00 | 21,897.37 | 2,045,276 |
| 2026-03-23 | 23,000.00 | 23,964.00 | 22,630.00 | 23,452.00 | 21,802.54 | 2,083,470 |
| 2026-03-20 | 23,445.00 | 24,209.00 | 23,434.00 | 23,509.00 | 21,855.53 | 5,789,152 |
| 2026-03-19 | 23,200.00 | 23,395.00 | 22,514.00 | 23,395.00 | 21,749.55 | 9,885,639 |
| 2026-03-18 | 23,500.00 | 24,280.00 | 23,050.00 | 23,129.00 | 21,502.26 | 5,185,349 |
| 2026-03-17 | 23,140.00 | 23,467.00 | 22,816.00 | 23,467.00 | 21,816.49 | 3,900,265 |
| 2026-03-16 | 23,240.00 | 23,497.00 | 22,939.00 | 23,061.00 | 21,439.04 | 5,537,630 |
| 2026-03-13 | 23,150.00 | 23,429.00 | 22,540.00 | 23,061.00 | 21,439.04 | 2,597,818 |
| 2026-03-12 | 23,865.00 | 23,937.00 | 23,026.00 | 23,198.00 | 21,566.41 | 3,621,106 |
| 2026-03-11 | 24,100.00 | 24,239.00 | 23,150.00 | 23,853.00 | 22,175.34 | 3,592,561 |
| 2026-03-10 | 24,700.00 | 25,653.00 | 23,828.00 | 23,992.00 | 22,304.56 | 5,213,903 |
| 2026-03-09 | 23,196.00 | 24,300.00 | 22,500.00 | 24,300.00 | 22,590.90 | 5,377,770 |
| 2026-03-06 | 25,022.00 | 25,022.00 | 23,340.00 | 23,470.00 | 21,819.28 | 5,043,403 |
| 2026-03-05 | 25,210.00 | 26,242.00 | 24,730.00 | 24,883.00 | 23,132.90 | 3,532,008 |
| 2026-03-04 | 25,046.00 | 25,327.00 | 24,609.00 | 25,139.00 | 23,370.89 | 4,819,130 |
| 2026-03-03 | 26,336.00 | 26,969.00 | 24,947.00 | 24,947.00 | 23,192.40 | 3,979,063 |
| 2026-03-02 | 26,801.00 | 26,801.00 | 26,138.00 | 26,417.00 | 24,559.01 | 2,584,949 |
| 2026-02-27 | 27,373.00 | 27,373.00 | 26,982.00 | 27,130.00 | 25,221.86 | 3,682,637 |
| 2026-02-26 | 26,904.00 | 27,812.00 | 26,904.00 | 27,203.00 | 25,289.72 | 2,106,187 |
| 2026-02-25 | 26,770.00 | 27,221.00 | 26,769.00 | 26,959.00 | 25,062.88 | 1,992,606 |
| 2026-02-24 | 26,626.00 | 27,200.00 | 26,605.00 | 27,159.00 | 25,248.82 | 1,912,937 |
| 2026-02-23 | 26,998.00 | 27,210.00 | 26,684.00 | 26,911.00 | 25,018.26 | 1,963,654 |
| 2026-02-20 | 26,693.00 | 27,041.00 | 26,693.00 | 26,843.00 | 24,955.04 | 1,837,226 |
| 2026-02-19 | 27,099.00 | 27,265.00 | 26,710.00 | 26,995.00 | 25,096.35 | 3,092,664 |
| 2026-02-18 | 26,357.00 | 27,220.00 | 26,357.00 | 27,034.00 | 25,132.61 | 3,840,520 |
| 2026-02-17 | 26,200.00 | 26,680.00 | 26,200.00 | 26,308.00 | 24,457.67 | 1,988,551 |
| 2026-02-16 | 26,121.00 | 26,699.00 | 26,116.00 | 26,553.00 | 24,685.44 | 1,772,184 |
| 2026-02-13 | 26,129.00 | 26,620.00 | 26,100.00 | 26,175.00 | 24,334.03 | 2,297,200 |
| 2026-02-12 | 26,100.00 | 26,724.00 | 26,018.00 | 26,557.00 | 24,689.16 | 2,816,940 |
| 2026-02-11 | 26,110.00 | 26,268.00 | 25,669.00 | 26,100.00 | 24,264.30 | 2,362,338 |
| 2026-02-10 | 25,710.00 | 25,991.00 | 25,366.00 | 25,969.00 | 24,142.51 | 1,842,995 |
| 2026-02-09 | 25,946.00 | 26,017.00 | 25,501.00 | 25,654.00 | 23,849.67 | 1,360,312 |
| 2026-02-06 | 25,375.00 | 25,650.00 | 25,300.00 | 25,650.00 | 23,845.95 | 1,599,169 |
| 2026-02-05 | 25,265.00 | 25,686.00 | 25,265.00 | 25,526.00 | 23,730.67 | 1,830,802 |
| 2026-02-04 | 25,665.00 | 26,088.00 | 25,489.00 | 25,577.00 | 23,778.09 | 2,834,747 |
| 2026-02-03 | 26,355.00 | 26,626.00 | 25,917.00 | 26,060.00 | 24,227.11 | 4,416,010 |
| 2026-02-02 | 25,000.00 | 26,108.00 | 24,758.00 | 26,095.00 | 24,259.65 | 3,010,508 |
| 2026-01-30 | 25,200.00 | 25,833.00 | 25,002.00 | 25,471.00 | 23,679.54 | 3,749,529 |
| 2026-01-29 | 25,137.50 | 25,749.00 | 25,137.50 | 25,393.00 | 23,607.03 | 2,300,084 |
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.