Absa Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 16,700.00 | 17,232.00 | 16,639.00 | 16,803.00 | 14,971.89 | 4,314,053 |
| 2025-05-13 | 16,800.00 | 17,042.00 | 16,730.00 | 17,032.00 | 15,175.94 | 2,569,220 |
| 2025-05-12 | 16,710.00 | 17,066.00 | 16,683.00 | 16,944.00 | 15,097.53 | 3,167,059 |
| 2025-05-09 | 16,600.00 | 16,745.00 | 16,504.00 | 16,598.00 | 14,789.23 | 5,460,698 |
| 2025-05-08 | 16,810.00 | 17,061.00 | 16,555.00 | 16,596.00 | 14,787.45 | 2,454,223 |
| 2025-05-07 | 17,000.00 | 17,231.00 | 16,802.00 | 16,810.00 | 14,978.13 | 2,517,931 |
| 2025-05-06 | 16,940.00 | 17,128.00 | 16,700.00 | 17,052.00 | 15,193.76 | 1,723,860 |
| 2025-05-05 | 17,015.00 | 17,249.00 | 17,004.00 | 17,121.00 | 15,255.24 | 2,528,875 |
| 2025-05-02 | 17,349.00 | 17,533.00 | 16,961.00 | 17,150.00 | 15,281.08 | 1,840,029 |
| 2025-04-30 | 17,250.00 | 17,375.00 | 17,000.00 | 17,075.00 | 15,214.25 | 2,404,148 |
| 2025-04-29 | 16,760.00 | 17,186.00 | 16,760.00 | 17,143.00 | 15,274.84 | 3,605,219 |
| 2025-04-25 | 17,000.00 | 17,035.00 | 16,700.00 | 16,820.00 | 14,987.04 | 1,807,260 |
| 2025-04-24 | 16,784.00 | 16,974.00 | 16,600.00 | 16,809.00 | 14,977.24 | 2,772,627 |
| 2025-04-23 | 16,700.00 | 17,160.00 | 16,645.00 | 16,645.00 | 14,831.11 | 3,156,097 |
| 2025-04-22 | 17,260.00 | 17,399.00 | 17,001.00 | 17,256.00 | 14,684.98 | 2,894,114 |
| 2025-04-17 | 17,205.00 | 17,403.00 | 17,099.00 | 17,100.00 | 14,552.23 | 3,162,542 |
| 2025-04-16 | 17,100.00 | 17,311.00 | 16,851.00 | 17,200.00 | 14,637.33 | 2,805,704 |
| 2025-04-15 | 16,950.00 | 17,323.00 | 16,838.00 | 17,205.00 | 14,641.58 | 3,190,496 |
| 2025-04-14 | 16,422.00 | 17,031.00 | 16,317.00 | 17,031.00 | 14,493.51 | 3,744,298 |
| 2025-04-11 | 16,251.00 | 16,399.00 | 15,933.00 | 16,010.00 | 13,624.63 | 2,723,276 |
| 2025-04-10 | 16,525.00 | 17,050.00 | 16,290.00 | 16,340.00 | 13,905.46 | 3,756,161 |
| 2025-04-09 | 16,049.00 | 16,204.00 | 15,606.00 | 15,666.00 | 13,331.88 | 5,031,889 |
| 2025-04-08 | 16,550.00 | 16,817.00 | 15,900.00 | 16,665.00 | 14,182.04 | 4,630,305 |
| 2025-04-07 | 15,400.00 | 16,535.00 | 14,684.00 | 16,122.00 | 13,719.94 | 7,051,644 |
| 2025-04-04 | 16,345.00 | 16,345.00 | 15,631.00 | 15,805.00 | 13,450.17 | 5,765,554 |
| 2025-04-03 | 17,000.00 | 17,005.00 | 16,223.00 | 16,450.00 | 13,999.07 | 9,538,859 |
| 2025-04-02 | 17,960.00 | 18,021.00 | 17,302.00 | 17,367.00 | 14,779.44 | 3,415,007 |
| 2025-04-01 | 17,800.00 | 18,013.00 | 17,763.00 | 17,872.00 | 15,209.20 | 3,078,179 |
| 2025-03-31 | 18,073.00 | 18,073.00 | 17,628.00 | 17,699.00 | 15,061.98 | 3,502,856 |
| 2025-03-28 | 18,230.00 | 18,466.00 | 17,862.00 | 17,880.00 | 15,216.01 | 3,558,232 |
| 2025-03-27 | 18,471.00 | 18,688.00 | 18,000.00 | 18,478.00 | 15,724.91 | 2,231,734 |
| 2025-03-26 | 18,500.00 | 18,605.00 | 18,334.00 | 18,584.00 | 15,815.12 | 4,284,141 |
| 2025-03-25 | 18,590.00 | 18,732.00 | 18,200.00 | 18,488.00 | 15,733.42 | 3,073,430 |
| 2025-03-24 | 18,429.00 | 18,703.00 | 18,284.00 | 18,300.00 | 15,573.43 | 2,853,893 |
| 2025-03-20 | 18,680.00 | 18,754.00 | 18,292.00 | 18,444.00 | 15,695.98 | 9,460,964 |
| 2025-03-19 | 18,389.00 | 18,656.00 | 18,283.00 | 18,486.00 | 15,731.72 | 3,838,202 |
| 2025-03-18 | 18,685.00 | 18,900.00 | 18,225.00 | 18,376.00 | 15,638.11 | 3,289,827 |
| 2025-03-17 | 18,900.00 | 19,081.00 | 18,620.00 | 18,748.00 | 15,954.69 | 4,122,172 |
| 2025-03-14 | 18,200.00 | 18,616.00 | 18,022.00 | 18,431.00 | 15,684.92 | 4,490,530 |
| 2025-03-13 | 18,350.00 | 18,763.00 | 18,162.00 | 18,162.00 | 15,455.99 | 5,446,270 |
| 2025-03-12 | 18,500.00 | 18,949.00 | 18,400.00 | 18,400.00 | 15,658.53 | 3,695,338 |
| 2025-03-11 | 19,202.00 | 19,489.00 | 18,500.00 | 18,595.00 | 15,824.48 | 6,341,433 |
| 2025-03-10 | 19,209.00 | 19,300.00 | 18,725.00 | 18,835.00 | 16,028.72 | 3,179,672 |
| 2025-03-07 | 19,140.00 | 19,459.00 | 19,140.00 | 19,266.00 | 16,395.51 | 1,561,834 |
| 2025-03-06 | 19,500.00 | 19,633.00 | 19,106.00 | 19,173.00 | 16,316.36 | 2,198,931 |
| 2025-03-05 | 18,947.00 | 19,441.00 | 18,947.00 | 19,400.00 | 16,509.54 | 3,586,559 |
| 2025-03-04 | 18,950.00 | 19,250.00 | 18,744.00 | 18,919.00 | 16,100.21 | 2,420,578 |
| 2025-03-03 | 18,741.00 | 19,107.00 | 18,741.00 | 19,042.00 | 16,204.88 | 2,040,088 |
| 2025-02-28 | 18,916.00 | 19,070.00 | 18,777.00 | 18,793.00 | 15,992.98 | 3,943,582 |
| 2025-02-27 | 19,090.00 | 19,349.00 | 18,980.00 | 18,997.00 | 16,166.59 | 1,207,418 |
| 2025-02-26 | 18,995.00 | 19,292.00 | 18,951.00 | 19,240.00 | 16,373.38 | 2,310,171 |
| 2025-02-25 | 18,772.00 | 18,970.00 | 18,457.00 | 18,919.00 | 16,100.21 | 1,841,802 |
| 2025-02-24 | 18,701.00 | 19,017.00 | 18,637.00 | 18,719.00 | 15,930.01 | 2,072,280 |
| 2025-02-21 | 18,785.00 | 19,017.00 | 18,722.00 | 18,927.00 | 16,107.02 | 2,017,558 |
| 2025-02-20 | 18,795.00 | 18,891.00 | 18,358.00 | 18,662.00 | 15,881.50 | 3,095,818 |
| 2025-02-19 | 19,044.00 | 19,320.00 | 18,712.00 | 18,795.00 | 15,994.68 | 3,711,543 |
| 2025-02-18 | 18,600.00 | 19,013.00 | 18,503.00 | 19,013.00 | 16,180.20 | 1,483,692 |
| 2025-02-17 | 18,988.00 | 19,079.00 | 18,698.00 | 18,859.00 | 16,049.15 | 1,090,815 |
| 2025-02-14 | 18,850.00 | 19,111.00 | 18,489.00 | 18,964.00 | 16,138.50 | 1,631,729 |
| 2025-02-13 | 19,139.00 | 19,139.00 | 18,699.00 | 18,806.00 | 16,004.04 | 2,563,421 |
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.