Absa Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 19,580.00 | 19,761.00 | 19,242.00 | 19,389.00 | 18,025.31 | 1,468,423 |
| 2025-10-29 | 19,575.00 | 19,867.00 | 19,500.00 | 19,576.00 | 18,199.16 | 1,359,338 |
| 2025-10-28 | 19,140.00 | 19,879.00 | 19,140.00 | 19,571.00 | 18,194.51 | 3,766,625 |
| 2025-10-27 | 19,405.00 | 19,542.00 | 19,011.00 | 19,258.00 | 17,903.52 | 3,172,176 |
| 2025-10-24 | 19,405.00 | 19,600.00 | 19,174.00 | 19,390.00 | 18,026.24 | 2,073,541 |
| 2025-10-23 | 19,200.00 | 19,423.00 | 18,964.00 | 19,423.00 | 18,056.92 | 1,785,857 |
| 2025-10-22 | 19,140.00 | 19,350.00 | 19,085.00 | 19,260.00 | 17,905.38 | 2,127,521 |
| 2025-10-21 | 19,390.00 | 19,466.00 | 18,966.00 | 19,067.00 | 17,725.96 | 3,409,966 |
| 2025-10-20 | 19,400.00 | 19,521.00 | 19,170.00 | 19,231.00 | 17,878.42 | 1,744,271 |
| 2025-10-17 | 19,172.00 | 19,297.00 | 18,875.00 | 19,174.00 | 17,825.43 | 1,724,732 |
| 2025-10-16 | 19,130.00 | 19,480.00 | 19,066.00 | 19,227.00 | 17,874.70 | 1,254,557 |
| 2025-10-15 | 19,613.00 | 19,613.00 | 19,130.00 | 19,130.00 | 17,784.52 | 2,686,615 |
| 2025-10-14 | 19,400.00 | 19,526.00 | 19,263.00 | 19,338.00 | 17,977.89 | 1,442,520 |
| 2025-10-13 | 19,420.00 | 19,472.00 | 19,182.00 | 19,444.00 | 18,076.44 | 891,612 |
| 2025-10-10 | 18,967.00 | 19,665.00 | 18,967.00 | 19,460.00 | 18,091.31 | 2,533,186 |
| 2025-10-09 | 19,216.00 | 19,310.00 | 18,950.00 | 19,277.00 | 17,921.19 | 1,764,056 |
| 2025-10-08 | 18,955.00 | 19,307.00 | 18,773.00 | 19,197.00 | 17,846.81 | 2,349,118 |
| 2025-10-07 | 19,000.00 | 19,189.00 | 18,911.00 | 18,995.00 | 17,659.02 | 2,164,149 |
| 2025-10-06 | 19,000.00 | 19,233.00 | 18,803.00 | 19,075.00 | 17,733.39 | 2,657,994 |
| 2025-10-03 | 18,590.00 | 18,955.00 | 18,530.00 | 18,885.00 | 17,556.76 | 2,271,516 |
| 2025-10-02 | 18,400.00 | 18,644.00 | 18,385.00 | 18,556.00 | 17,250.90 | 2,867,189 |
| 2025-10-01 | 18,199.00 | 18,380.00 | 17,979.00 | 18,301.00 | 17,013.83 | 2,716,841 |
| 2025-09-30 | 18,045.00 | 18,215.00 | 17,850.00 | 18,109.00 | 16,835.33 | 3,825,067 |
| 2025-09-29 | 18,300.00 | 18,300.00 | 17,880.00 | 18,014.00 | 16,747.02 | 2,366,014 |
| 2025-09-26 | 18,000.00 | 18,270.00 | 17,834.00 | 18,100.00 | 16,826.97 | 1,668,526 |
| 2025-09-25 | 18,323.00 | 18,341.00 | 17,944.00 | 18,029.00 | 16,760.96 | 3,568,175 |
| 2025-09-23 | 18,218.00 | 18,450.00 | 17,979.00 | 18,367.00 | 17,075.19 | 1,879,727 |
| 2025-09-22 | 18,446.00 | 18,454.00 | 17,905.00 | 18,101.00 | 16,827.90 | 2,411,084 |
| 2025-09-19 | 18,599.00 | 18,635.00 | 18,289.00 | 18,392.00 | 17,098.43 | 3,350,848 |
| 2025-09-18 | 18,312.00 | 18,635.00 | 18,309.00 | 18,572.00 | 17,265.77 | 5,331,836 |
| 2025-09-17 | 18,305.00 | 18,472.00 | 18,287.00 | 18,472.00 | 17,172.80 | 2,367,112 |
| 2025-09-16 | 18,483.00 | 18,483.00 | 18,208.00 | 18,441.00 | 17,143.98 | 1,915,138 |
| 2025-09-15 | 18,400.00 | 18,568.00 | 18,267.00 | 18,355.00 | 17,064.03 | 1,339,559 |
| 2025-09-12 | 18,205.00 | 18,628.00 | 18,113.00 | 18,468.00 | 17,169.08 | 2,612,633 |
| 2025-09-11 | 18,280.00 | 18,400.00 | 17,864.00 | 18,310.00 | 17,022.20 | 2,619,194 |
| 2025-09-10 | 18,265.00 | 18,353.00 | 17,800.00 | 18,046.00 | 16,776.77 | 2,355,679 |
| 2025-09-09 | 18,975.00 | 19,056.00 | 18,828.00 | 18,886.00 | 16,827.90 | 2,618,894 |
| 2025-09-08 | 18,800.00 | 18,936.00 | 18,608.00 | 18,915.00 | 16,853.74 | 2,381,663 |
| 2025-09-05 | 18,700.00 | 18,771.00 | 18,511.00 | 18,595.00 | 16,568.61 | 1,723,366 |
| 2025-09-04 | 18,401.00 | 18,660.00 | 18,311.00 | 18,452.00 | 16,441.19 | 2,579,439 |
| 2025-09-03 | 18,827.00 | 18,908.00 | 18,418.00 | 18,500.00 | 16,483.96 | 2,244,985 |
| 2025-09-02 | 18,962.00 | 18,962.00 | 18,624.00 | 18,771.00 | 16,725.43 | 2,346,253 |
| 2025-09-01 | 19,136.00 | 19,136.00 | 18,785.00 | 18,859.00 | 16,803.84 | 1,438,044 |
| 2025-08-29 | 19,004.00 | 19,200.00 | 18,863.00 | 18,880.00 | 16,822.55 | 1,752,783 |
| 2025-08-28 | 18,999.00 | 19,183.00 | 18,782.00 | 19,169.00 | 17,080.06 | 2,752,225 |
| 2025-08-27 | 18,907.00 | 18,943.00 | 18,688.00 | 18,758.00 | 16,713.85 | 1,972,808 |
| 2025-08-26 | 19,000.00 | 19,047.00 | 18,827.00 | 18,875.00 | 16,818.10 | 3,862,761 |
| 2025-08-25 | 19,400.00 | 19,400.00 | 19,235.00 | 19,235.00 | 17,138.86 | 2,782,052 |
| 2025-08-22 | 18,800.00 | 19,317.00 | 18,676.00 | 19,316.00 | 17,211.04 | 3,800,074 |
| 2025-08-21 | 18,735.00 | 18,850.00 | 18,600.00 | 18,721.00 | 16,680.88 | 1,731,909 |
| 2025-08-20 | 18,721.00 | 18,942.00 | 18,720.00 | 18,745.00 | 16,702.26 | 1,689,646 |
| 2025-08-19 | 18,830.00 | 19,041.00 | 18,619.00 | 18,830.00 | 16,778.00 | 1,934,717 |
| 2025-08-18 | 19,501.00 | 19,501.00 | 18,714.00 | 18,915.00 | 16,853.74 | 3,096,253 |
| 2025-08-15 | 19,069.00 | 19,251.00 | 18,947.00 | 19,072.00 | 16,993.63 | 3,385,140 |
| 2025-08-14 | 18,750.00 | 19,225.00 | 18,695.00 | 19,068.00 | 16,990.06 | 4,703,939 |
| 2025-08-13 | 18,390.00 | 18,864.00 | 18,317.00 | 18,860.00 | 16,804.73 | 3,537,566 |
| 2025-08-12 | 18,088.00 | 18,387.00 | 15,300.00 | 18,387.00 | 16,383.28 | 3,423,266 |
| 2025-08-11 | 17,899.00 | 18,172.00 | 17,794.00 | 18,073.00 | 16,103.49 | 4,326,587 |
| 2025-08-08 | 17,684.00 | 17,903.00 | 17,658.00 | 17,756.00 | 15,821.04 | 3,867,336 |
| 2025-08-07 | 17,853.00 | 17,853.00 | 17,576.00 | 17,757.00 | 15,821.93 | 1,839,824 |
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.