Absa Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 25,225.00 | 25,499.00 | 25,097.00 | 25,251.00 | 23,475.01 | 2,111,615 |
| 2026-01-27 | 24,752.00 | 25,701.00 | 24,752.00 | 25,504.00 | 23,710.22 | 2,333,756 |
| 2026-01-26 | 24,579.00 | 25,226.00 | 24,501.00 | 25,140.00 | 23,371.82 | 2,791,745 |
| 2026-01-23 | 25,275.00 | 25,457.00 | 24,873.00 | 24,960.00 | 23,204.48 | 2,645,941 |
| 2026-01-22 | 24,599.00 | 25,323.00 | 24,373.00 | 25,275.00 | 23,497.33 | 3,386,124 |
| 2026-01-21 | 24,700.00 | 24,844.00 | 24,226.00 | 24,526.00 | 22,801.01 | 3,306,896 |
| 2026-01-20 | 24,555.00 | 24,733.00 | 24,315.00 | 24,733.00 | 22,993.45 | 1,966,232 |
| 2026-01-19 | 24,486.00 | 24,613.00 | 24,341.00 | 24,471.00 | 22,749.87 | 1,649,175 |
| 2026-01-16 | 24,350.00 | 24,746.00 | 24,030.00 | 24,500.00 | 22,776.83 | 3,150,004 |
| 2026-01-15 | 24,132.00 | 24,525.00 | 24,049.00 | 24,297.00 | 22,588.11 | 3,491,152 |
| 2026-01-14 | 23,736.00 | 24,077.00 | 23,502.00 | 23,942.00 | 22,258.08 | 2,359,091 |
| 2026-01-13 | 23,901.00 | 24,158.00 | 23,424.00 | 23,817.00 | 22,141.87 | 2,478,067 |
| 2026-01-12 | 24,400.00 | 24,415.00 | 24,011.00 | 24,203.00 | 22,500.72 | 1,894,721 |
| 2026-01-09 | 24,455.00 | 24,618.00 | 24,287.00 | 24,467.00 | 22,746.16 | 1,501,991 |
| 2026-01-08 | 24,290.00 | 24,634.00 | 24,071.00 | 24,584.00 | 22,854.93 | 1,559,364 |
| 2026-01-07 | 24,324.00 | 24,600.00 | 24,023.00 | 24,290.00 | 22,581.60 | 2,471,312 |
| 2026-01-06 | 23,943.00 | 24,493.00 | 23,943.00 | 24,341.00 | 22,629.02 | 2,158,873 |
| 2026-01-05 | 24,106.00 | 24,106.00 | 23,737.00 | 23,911.00 | 22,229.26 | 1,131,368 |
| 2026-01-02 | 23,936.00 | 24,154.00 | 23,599.00 | 24,035.00 | 22,344.54 | 956,286 |
| 2025-12-31 | 23,760.00 | 23,936.00 | 23,590.00 | 23,936.00 | 22,252.50 | 648,729 |
| 2025-12-30 | 23,670.00 | 23,862.00 | 23,590.00 | 23,760.00 | 22,088.88 | 1,042,240 |
| 2025-12-29 | 23,889.00 | 23,955.00 | 23,581.00 | 23,751.00 | 22,080.51 | 774,109 |
| 2025-12-24 | 23,600.00 | 23,892.00 | 23,590.00 | 23,688.00 | 22,021.95 | 284,786 |
| 2025-12-23 | 23,483.00 | 23,699.00 | 23,483.00 | 23,662.00 | 21,997.77 | 791,552 |
| 2025-12-22 | 23,555.00 | 23,727.00 | 23,234.00 | 23,533.00 | 21,877.85 | 1,534,796 |
| 2025-12-19 | 23,774.00 | 23,934.00 | 23,109.00 | 23,764.00 | 22,092.60 | 5,068,662 |
| 2025-12-18 | 23,604.00 | 23,948.00 | 23,572.00 | 23,830.00 | 22,153.96 | 7,872,998 |
| 2025-12-17 | 23,055.00 | 23,865.00 | 22,884.00 | 23,591.00 | 21,931.77 | 3,993,064 |
| 2025-12-15 | 22,875.00 | 23,430.00 | 22,875.00 | 23,200.00 | 21,568.27 | 2,421,033 |
| 2025-12-12 | 22,739.00 | 23,211.00 | 22,573.00 | 22,796.00 | 21,192.68 | 2,314,902 |
| 2025-12-11 | 22,578.00 | 22,878.00 | 22,450.00 | 22,619.00 | 21,028.13 | 2,981,644 |
| 2025-12-10 | 22,726.00 | 22,763.00 | 22,451.00 | 22,637.00 | 21,044.87 | 2,710,900 |
| 2025-12-09 | 22,499.00 | 22,821.00 | 22,184.00 | 22,560.00 | 20,973.28 | 4,192,483 |
| 2025-12-08 | 22,313.00 | 22,690.00 | 22,171.00 | 22,210.00 | 20,647.90 | 6,686,778 |
| 2025-12-05 | 21,600.00 | 21,772.00 | 21,341.00 | 21,659.00 | 20,135.65 | 2,183,183 |
| 2025-12-04 | 21,621.00 | 22,066.00 | 21,457.00 | 21,600.00 | 20,080.80 | 4,118,111 |
| 2025-12-03 | 21,374.00 | 21,840.00 | 21,100.00 | 21,703.00 | 20,176.56 | 4,611,119 |
| 2025-12-02 | 20,925.00 | 21,472.00 | 20,925.00 | 21,160.00 | 19,671.75 | 2,420,309 |
| 2025-12-01 | 20,650.00 | 21,151.00 | 20,560.00 | 21,108.00 | 19,623.41 | 3,125,967 |
| 2025-11-28 | 20,967.00 | 21,015.00 | 20,743.00 | 20,828.00 | 19,363.10 | 5,448,536 |
| 2025-11-27 | 21,195.00 | 21,195.00 | 20,780.00 | 20,780.00 | 19,318.47 | 2,376,051 |
| 2025-11-26 | 20,849.00 | 21,176.00 | 20,849.00 | 20,984.00 | 19,508.13 | 1,692,700 |
| 2025-11-25 | 20,635.00 | 20,799.00 | 20,324.00 | 20,743.00 | 19,284.08 | 2,882,486 |
| 2025-11-24 | 21,021.00 | 21,021.00 | 20,511.00 | 20,609.00 | 19,159.50 | 3,876,576 |
| 2025-11-21 | 20,777.00 | 21,092.00 | 20,635.00 | 20,850.00 | 19,383.55 | 2,658,353 |
| 2025-11-20 | 20,846.00 | 21,295.00 | 20,846.00 | 21,111.00 | 19,626.19 | 2,622,568 |
| 2025-11-19 | 20,878.00 | 20,878.00 | 20,625.00 | 20,846.00 | 19,379.83 | 1,880,469 |
| 2025-11-18 | 20,830.00 | 20,919.00 | 20,479.00 | 20,687.00 | 19,232.02 | 3,955,916 |
| 2025-11-17 | 20,807.00 | 21,258.00 | 20,720.00 | 20,957.00 | 19,483.03 | 3,955,876 |
| 2025-11-14 | 20,783.00 | 20,961.00 | 20,577.00 | 20,716.00 | 19,258.98 | 4,116,788 |
| 2025-11-13 | 20,600.00 | 21,312.00 | 20,512.00 | 20,894.00 | 19,424.46 | 3,672,318 |
| 2025-11-12 | 19,906.00 | 20,556.00 | 19,906.00 | 20,457.00 | 19,018.19 | 2,448,946 |
| 2025-11-11 | 19,956.00 | 20,300.00 | 19,956.00 | 20,000.00 | 18,593.33 | 2,721,385 |
| 2025-11-10 | 19,700.00 | 20,137.00 | 19,671.00 | 19,998.00 | 18,591.47 | 2,492,646 |
| 2025-11-07 | 19,558.00 | 19,776.00 | 19,427.00 | 19,673.00 | 18,289.33 | 1,708,326 |
| 2025-11-06 | 19,750.00 | 19,958.00 | 19,432.00 | 19,756.00 | 18,366.50 | 2,808,050 |
| 2025-11-05 | 19,459.00 | 19,699.00 | 19,097.00 | 19,659.00 | 18,276.32 | 2,874,057 |
| 2025-11-04 | 19,480.00 | 19,621.00 | 19,210.00 | 19,410.00 | 18,044.83 | 2,666,729 |
| 2025-11-03 | 19,300.00 | 19,606.00 | 19,299.00 | 19,562.00 | 18,186.14 | 1,707,229 |
| 2025-10-31 | 19,250.00 | 19,605.00 | 19,205.00 | 19,384.00 | 18,020.66 | 2,053,230 |
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.