Absa Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 19,159.00 | 19,181.50 | 18,750.00 | 18,885.00 | 16,071.27 | 2,248,345 |
| 2025-02-11 | 19,150.00 | 19,150.00 | 18,921.00 | 18,921.00 | 16,101.91 | 1,786,233 |
| 2025-02-10 | 18,876.00 | 19,218.00 | 18,726.00 | 19,118.00 | 16,269.56 | 2,673,419 |
| 2025-02-07 | 18,942.00 | 18,942.00 | 18,742.00 | 18,876.00 | 16,063.61 | 1,389,764 |
| 2025-02-06 | 18,733.00 | 18,733.00 | 18,473.00 | 18,733.00 | 15,941.92 | 3,118,359 |
| 2025-02-05 | 18,671.00 | 18,781.00 | 18,401.00 | 18,519.00 | 15,759.80 | 4,176,670 |
| 2025-02-04 | 18,543.00 | 18,744.00 | 18,378.00 | 18,665.00 | 15,884.05 | 1,885,586 |
| 2025-02-03 | 18,200.00 | 18,484.00 | 18,038.00 | 18,425.00 | 15,679.81 | 2,071,060 |
| 2025-01-31 | 19,010.00 | 19,054.00 | 18,462.00 | 18,566.00 | 15,799.80 | 1,927,739 |
| 2025-01-30 | 19,070.00 | 19,157.00 | 18,900.00 | 19,099.00 | 16,253.39 | 2,044,451 |
| 2025-01-29 | 18,719.00 | 19,073.00 | 18,719.00 | 18,978.00 | 16,150.42 | 2,226,086 |
| 2025-01-28 | 18,430.00 | 18,955.00 | 18,430.00 | 18,821.00 | 16,016.81 | 3,619,192 |
| 2025-01-27 | 18,450.00 | 18,547.00 | 18,030.00 | 18,479.00 | 15,725.76 | 2,261,215 |
| 2025-01-24 | 18,630.00 | 18,666.00 | 18,400.00 | 18,450.00 | 15,701.08 | 2,031,651 |
| 2025-01-23 | 18,767.00 | 19,253.00 | 18,480.00 | 18,500.00 | 15,743.64 | 2,789,998 |
| 2025-01-22 | 19,208.00 | 19,208.00 | 18,769.00 | 18,815.00 | 16,011.70 | 2,152,783 |
| 2025-01-21 | 19,301.00 | 19,301.00 | 18,968.00 | 19,132.00 | 16,281.47 | 806,342 |
| 2025-01-20 | 19,200.00 | 19,272.00 | 18,970.00 | 19,135.00 | 16,284.02 | 1,288,278 |
| 2025-01-17 | 18,887.00 | 19,284.00 | 18,879.00 | 19,189.00 | 16,329.98 | 1,801,576 |
| 2025-01-16 | 19,200.00 | 19,279.00 | 18,828.00 | 18,887.00 | 16,072.98 | 1,739,211 |
| 2025-01-15 | 18,956.00 | 19,187.00 | 18,749.00 | 19,187.00 | 16,328.28 | 2,309,548 |
| 2025-01-14 | 19,104.00 | 19,250.00 | 18,912.00 | 18,950.00 | 16,126.59 | 1,612,606 |
| 2025-01-13 | 19,452.00 | 19,452.00 | 18,702.00 | 18,938.00 | 16,116.38 | 2,494,620 |
| 2025-01-10 | 19,622.00 | 19,781.00 | 19,204.00 | 19,489.00 | 16,585.28 | 1,844,473 |
| 2025-01-09 | 19,695.00 | 19,695.00 | 19,463.00 | 19,635.00 | 16,709.53 | 1,858,634 |
| 2025-01-08 | 19,795.00 | 19,898.00 | 19,435.00 | 19,600.00 | 16,679.74 | 3,201,541 |
| 2025-01-07 | 19,500.00 | 19,900.00 | 19,450.00 | 19,557.00 | 16,643.15 | 1,337,895 |
| 2025-01-06 | 19,299.00 | 19,830.00 | 19,145.00 | 19,585.00 | 16,666.98 | 1,882,117 |
| 2025-01-03 | 19,140.00 | 19,140.00 | 18,702.00 | 19,113.00 | 16,265.30 | 798,760 |
| 2025-01-02 | 18,830.00 | 19,231.00 | 18,827.00 | 18,922.00 | 16,102.76 | 872,053 |
| 2024-12-31 | 18,901.00 | 19,160.00 | 18,862.00 | 18,975.00 | 16,147.86 | 655,292 |
| 2024-12-30 | 18,867.00 | 19,088.00 | 18,806.00 | 19,016.00 | 16,182.76 | 972,769 |
| 2024-12-27 | 19,005.00 | 19,195.00 | 18,812.00 | 19,021.00 | 16,187.01 | 875,413 |
| 2024-12-24 | 19,300.00 | 19,448.00 | 19,000.00 | 19,232.00 | 16,366.57 | 278,913 |
| 2024-12-23 | 19,369.00 | 19,492.00 | 18,870.00 | 19,103.00 | 16,256.79 | 1,193,424 |
| 2024-12-20 | 19,325.00 | 19,401.00 | 18,920.00 | 19,369.00 | 16,483.16 | 4,914,045 |
| 2024-12-19 | 19,429.00 | 19,429.00 | 19,025.00 | 19,243.00 | 16,375.93 | 7,351,633 |
| 2024-12-18 | 19,706.00 | 19,713.00 | 19,347.00 | 19,500.00 | 16,594.64 | 3,420,467 |
| 2024-12-17 | 19,800.00 | 19,992.00 | 19,469.00 | 19,558.00 | 16,644.00 | 3,138,397 |
| 2024-12-13 | 19,462.00 | 19,843.00 | 19,440.00 | 19,678.00 | 16,746.12 | 2,175,814 |
| 2024-12-12 | 19,933.00 | 20,070.00 | 19,564.00 | 19,627.00 | 16,702.72 | 1,939,884 |
| 2024-12-11 | 19,756.00 | 20,004.00 | 19,740.00 | 19,826.00 | 16,872.07 | 2,176,444 |
| 2024-12-10 | 19,405.50 | 19,845.00 | 19,405.50 | 19,633.00 | 16,707.83 | 3,467,607 |
| 2024-12-09 | 19,375.00 | 19,690.00 | 19,100.00 | 19,617.00 | 16,694.21 | 3,743,586 |
| 2024-12-06 | 18,565.00 | 19,777.00 | 18,370.00 | 19,430.00 | 16,535.07 | 8,992,335 |
| 2024-12-05 | 17,997.00 | 18,430.00 | 17,804.00 | 18,200.00 | 15,488.33 | 5,141,755 |
| 2024-12-04 | 17,400.00 | 17,867.00 | 17,336.00 | 17,836.00 | 15,178.57 | 5,609,476 |
| 2024-12-03 | 17,301.00 | 17,493.00 | 17,180.00 | 17,211.00 | 14,646.69 | 4,003,946 |
| 2024-12-02 | 17,152.00 | 17,414.00 | 17,152.00 | 17,371.00 | 14,782.85 | 1,761,055 |
| 2024-11-29 | 17,150.00 | 17,339.00 | 17,135.00 | 17,250.00 | 14,679.88 | 1,907,471 |
| 2024-11-28 | 17,251.00 | 17,478.00 | 17,219.00 | 17,281.00 | 14,706.26 | 1,327,305 |
| 2024-11-27 | 17,450.00 | 17,533.00 | 17,226.00 | 17,300.00 | 14,722.43 | 1,458,280 |
| 2024-11-26 | 16,914.00 | 17,474.00 | 16,914.00 | 17,411.00 | 14,816.89 | 2,804,998 |
| 2024-11-25 | 17,036.00 | 17,344.00 | 17,036.00 | 17,036.00 | 14,497.76 | 4,034,832 |
| 2024-11-22 | 17,210.00 | 17,303.00 | 17,050.00 | 17,200.00 | 14,637.33 | 2,366,721 |
| 2024-11-21 | 16,986.00 | 17,314.00 | 16,986.00 | 17,200.00 | 14,637.33 | 2,698,346 |
| 2024-11-20 | 16,665.00 | 16,983.00 | 16,620.00 | 16,937.00 | 14,413.51 | 2,044,139 |
| 2024-11-19 | 16,700.00 | 16,808.00 | 16,479.00 | 16,701.00 | 14,212.67 | 1,650,319 |
| 2024-11-18 | 16,710.00 | 16,824.00 | 16,568.00 | 16,642.00 | 14,162.46 | 942,755 |
| 2024-11-15 | 16,550.00 | 16,830.00 | 16,550.00 | 16,617.00 | 14,141.19 | 1,079,027 |
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.