Absa Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 17,782.00 | 17,912.00 | 17,704.00 | 17,799.00 | 15,859.35 | 1,346,200 |
| 2025-08-05 | 17,938.00 | 18,090.00 | 17,690.00 | 17,770.00 | 15,833.51 | 2,374,083 |
| 2025-08-04 | 18,050.00 | 18,050.00 | 17,771.00 | 17,943.00 | 15,987.66 | 2,956,672 |
| 2025-08-01 | 17,945.00 | 18,088.00 | 17,608.00 | 17,870.00 | 15,922.62 | 2,317,099 |
| 2025-07-31 | 17,750.00 | 18,073.00 | 17,601.00 | 18,045.00 | 16,078.55 | 3,018,840 |
| 2025-07-30 | 17,820.00 | 17,957.00 | 17,630.00 | 17,882.00 | 15,933.31 | 1,933,544 |
| 2025-07-29 | 17,639.00 | 17,874.00 | 17,595.00 | 17,784.00 | 15,845.99 | 2,806,538 |
| 2025-07-28 | 17,662.00 | 17,662.00 | 17,351.00 | 17,639.00 | 15,716.79 | 1,863,788 |
| 2025-07-25 | 17,637.00 | 17,637.00 | 17,403.00 | 17,481.00 | 15,576.01 | 1,559,935 |
| 2025-07-24 | 17,650.00 | 17,753.00 | 17,574.00 | 17,650.00 | 15,726.59 | 1,532,710 |
| 2025-07-23 | 17,431.00 | 17,626.00 | 17,338.00 | 17,539.00 | 15,627.69 | 2,178,105 |
| 2025-07-22 | 17,759.00 | 17,759.00 | 17,360.00 | 17,430.00 | 15,530.56 | 1,790,168 |
| 2025-07-21 | 17,600.00 | 17,899.00 | 17,546.00 | 17,650.00 | 15,726.59 | 1,600,321 |
| 2025-07-18 | 17,520.00 | 17,836.00 | 17,520.00 | 17,776.00 | 15,838.86 | 3,278,971 |
| 2025-07-17 | 17,599.00 | 17,639.00 | 17,421.00 | 17,546.00 | 15,633.92 | 2,859,518 |
| 2025-07-16 | 17,492.00 | 17,544.00 | 17,282.00 | 17,521.00 | 15,611.65 | 4,345,329 |
| 2025-07-15 | 17,449.00 | 17,622.00 | 17,413.00 | 17,500.00 | 15,592.94 | 1,985,582 |
| 2025-07-14 | 17,574.00 | 17,574.00 | 17,201.00 | 17,369.00 | 15,476.21 | 2,417,052 |
| 2025-07-11 | 17,630.00 | 17,701.00 | 17,311.00 | 17,440.00 | 15,539.48 | 3,195,036 |
| 2025-07-10 | 17,928.00 | 17,928.00 | 17,646.00 | 17,754.00 | 15,819.26 | 2,933,081 |
| 2025-07-09 | 17,750.00 | 17,930.00 | 17,602.00 | 17,762.00 | 15,826.39 | 2,141,261 |
| 2025-07-08 | 17,800.00 | 17,912.00 | 17,511.00 | 17,750.00 | 15,815.69 | 2,114,901 |
| 2025-07-07 | 17,800.00 | 17,971.00 | 17,695.00 | 17,770.00 | 15,833.51 | 1,467,157 |
| 2025-07-04 | 18,000.00 | 18,000.00 | 17,807.00 | 17,960.00 | 16,002.81 | 1,335,782 |
| 2025-07-03 | 17,780.00 | 18,060.00 | 17,693.00 | 18,050.00 | 16,083.00 | 4,297,012 |
| 2025-07-02 | 17,886.00 | 17,900.00 | 17,473.00 | 17,600.00 | 15,682.04 | 2,288,423 |
| 2025-07-01 | 17,780.00 | 17,858.00 | 17,523.00 | 17,769.00 | 15,832.62 | 2,174,678 |
| 2025-06-30 | 17,740.00 | 17,786.00 | 17,500.00 | 17,600.00 | 15,682.04 | 2,126,842 |
| 2025-06-27 | 17,200.00 | 17,700.00 | 17,180.00 | 17,700.00 | 15,771.14 | 6,537,616 |
| 2025-06-26 | 17,489.00 | 17,489.00 | 16,947.00 | 17,076.00 | 15,215.14 | 2,624,583 |
| 2025-06-25 | 17,685.00 | 17,716.00 | 17,196.00 | 17,280.00 | 15,396.91 | 3,126,685 |
| 2025-06-24 | 17,350.00 | 17,840.00 | 17,345.00 | 17,664.00 | 15,739.06 | 1,499,404 |
| 2025-06-23 | 17,280.00 | 17,436.00 | 16,953.00 | 17,075.00 | 15,214.25 | 1,901,611 |
| 2025-06-20 | 17,440.00 | 17,574.00 | 17,180.00 | 17,284.00 | 15,400.48 | 5,187,615 |
| 2025-06-19 | 17,100.00 | 17,371.00 | 17,080.00 | 17,339.00 | 15,449.48 | 4,957,872 |
| 2025-06-18 | 17,451.00 | 17,451.00 | 17,079.00 | 17,286.00 | 15,402.26 | 1,426,032 |
| 2025-06-17 | 17,365.00 | 17,599.00 | 17,242.00 | 17,373.00 | 15,479.78 | 2,201,543 |
| 2025-06-13 | 17,563.00 | 17,563.00 | 17,158.00 | 17,228.00 | 15,350.58 | 3,511,170 |
| 2025-06-12 | 17,740.00 | 17,761.00 | 17,375.00 | 17,734.00 | 15,801.44 | 1,571,890 |
| 2025-06-11 | 17,930.00 | 17,983.00 | 17,459.00 | 17,615.00 | 15,695.40 | 1,948,474 |
| 2025-06-10 | 17,869.00 | 18,157.00 | 17,800.00 | 17,924.00 | 15,970.73 | 3,217,687 |
| 2025-06-09 | 17,850.00 | 18,044.00 | 17,758.00 | 17,850.00 | 15,904.80 | 2,949,382 |
| 2025-06-06 | 17,398.00 | 17,900.00 | 17,398.00 | 17,830.00 | 15,886.97 | 2,397,321 |
| 2025-06-05 | 17,499.00 | 17,583.00 | 17,256.00 | 17,425.00 | 15,526.11 | 2,419,500 |
| 2025-06-04 | 17,370.00 | 17,500.00 | 17,165.00 | 17,447.00 | 15,545.71 | 1,795,279 |
| 2025-06-03 | 17,299.00 | 17,447.00 | 17,103.00 | 17,266.00 | 15,384.44 | 1,374,020 |
| 2025-06-02 | 17,330.00 | 17,448.00 | 16,951.00 | 17,207.00 | 15,331.87 | 1,371,870 |
| 2025-05-30 | 17,500.00 | 17,865.00 | 17,332.00 | 17,332.00 | 15,443.24 | 5,963,808 |
| 2025-05-29 | 17,400.00 | 17,700.00 | 17,369.00 | 17,579.00 | 15,663.33 | 3,042,759 |
| 2025-05-28 | 16,819.00 | 17,400.00 | 16,819.00 | 17,300.00 | 15,414.73 | 3,034,718 |
| 2025-05-27 | 16,705.00 | 17,006.00 | 16,698.00 | 16,848.00 | 15,011.99 | 2,053,238 |
| 2025-05-26 | 16,800.00 | 16,919.00 | 16,684.00 | 16,845.00 | 15,009.32 | 1,348,808 |
| 2025-05-23 | 16,696.00 | 16,846.00 | 16,444.00 | 16,724.00 | 14,901.50 | 1,705,341 |
| 2025-05-22 | 16,620.00 | 16,877.00 | 16,510.00 | 16,681.00 | 14,863.19 | 1,834,887 |
| 2025-05-21 | 16,786.00 | 16,909.00 | 16,577.00 | 16,817.00 | 14,984.37 | 2,526,742 |
| 2025-05-20 | 16,780.00 | 16,867.00 | 16,606.00 | 16,726.00 | 14,903.28 | 2,372,546 |
| 2025-05-19 | 17,000.00 | 17,100.00 | 16,525.00 | 16,737.00 | 14,913.08 | 3,426,704 |
| 2025-05-16 | 17,131.00 | 17,131.00 | 16,924.00 | 17,095.00 | 15,232.07 | 1,410,951 |
| 2025-05-15 | 16,849.00 | 17,156.00 | 16,673.00 | 17,001.00 | 15,148.32 | 4,076,493 |
| 2025-05-14 | 16,700.00 | 17,232.00 | 16,639.00 | 16,803.00 | 14,971.89 | 4,314,053 |
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.