Absa Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 16,553.00 | 16,848.00 | 16,553.00 | 16,642.00 | 14,162.46 | 1,607,453 |
| 2024-11-13 | 16,808.00 | 16,808.00 | 16,623.00 | 16,658.00 | 14,176.08 | 1,265,075 |
| 2024-11-12 | 16,799.00 | 16,814.00 | 16,562.00 | 16,748.00 | 14,252.67 | 1,322,438 |
| 2024-11-11 | 16,811.00 | 17,101.00 | 16,720.00 | 16,800.00 | 14,296.92 | 1,222,438 |
| 2024-11-08 | 16,834.00 | 17,050.00 | 16,834.00 | 16,876.00 | 14,361.60 | 1,120,556 |
| 2024-11-07 | 16,990.00 | 17,315.00 | 16,990.00 | 16,990.00 | 14,458.61 | 2,340,890 |
| 2024-11-06 | 17,017.00 | 17,160.00 | 16,872.00 | 17,067.00 | 14,524.14 | 1,697,243 |
| 2024-11-05 | 16,950.00 | 17,249.00 | 16,950.00 | 17,151.00 | 14,595.63 | 1,883,123 |
| 2024-11-04 | 16,811.00 | 17,100.00 | 16,811.00 | 17,011.00 | 14,476.49 | 1,404,276 |
| 2024-11-01 | 16,760.00 | 16,975.00 | 16,666.00 | 16,894.00 | 14,376.92 | 3,022,901 |
| 2024-10-31 | 16,900.00 | 17,091.00 | 16,787.00 | 16,863.00 | 14,350.54 | 2,005,997 |
| 2024-10-30 | 16,700.00 | 17,071.00 | 16,630.00 | 16,963.00 | 14,435.64 | 2,163,276 |
| 2024-10-29 | 17,100.00 | 17,171.00 | 16,637.00 | 16,841.00 | 14,331.81 | 1,394,244 |
| 2024-10-28 | 16,785.00 | 17,121.00 | 16,785.00 | 17,109.00 | 14,559.88 | 2,768,587 |
| 2024-10-25 | 16,816.00 | 16,989.00 | 16,751.00 | 16,853.00 | 14,342.03 | 1,144,203 |
| 2024-10-24 | 16,716.00 | 16,972.00 | 16,666.00 | 16,853.00 | 14,342.03 | 1,479,711 |
| 2024-10-23 | 16,611.00 | 16,826.00 | 16,575.00 | 16,636.00 | 14,157.36 | 2,446,316 |
| 2024-10-22 | 16,956.00 | 16,956.00 | 16,640.00 | 16,706.00 | 14,216.93 | 2,133,836 |
| 2024-10-21 | 17,130.00 | 17,200.00 | 16,885.00 | 16,963.00 | 14,435.64 | 2,641,181 |
| 2024-10-18 | 17,150.00 | 17,339.00 | 17,049.00 | 17,202.00 | 14,639.03 | 1,476,055 |
| 2024-10-17 | 17,029.00 | 17,398.00 | 17,029.00 | 17,182.00 | 14,622.01 | 2,467,815 |
| 2024-10-16 | 17,005.00 | 17,214.00 | 16,827.00 | 17,134.00 | 14,581.16 | 4,229,901 |
| 2024-10-15 | 16,780.00 | 17,003.00 | 16,704.00 | 17,003.00 | 14,469.68 | 3,342,670 |
| 2024-10-14 | 16,950.00 | 17,031.00 | 16,796.00 | 16,827.00 | 14,319.90 | 1,529,039 |
| 2024-10-11 | 16,600.00 | 16,962.00 | 16,574.00 | 16,911.00 | 14,391.38 | 1,667,724 |
| 2024-10-10 | 16,780.00 | 16,846.00 | 16,564.00 | 16,678.00 | 14,193.10 | 2,219,024 |
| 2024-10-09 | 16,750.00 | 16,820.00 | 16,512.00 | 16,777.00 | 14,277.35 | 1,304,749 |
| 2024-10-08 | 16,645.00 | 16,977.00 | 16,578.00 | 16,825.00 | 14,318.20 | 2,810,509 |
| 2024-10-07 | 16,860.00 | 17,051.00 | 16,750.00 | 16,900.00 | 14,382.02 | 1,326,025 |
| 2024-10-04 | 17,017.00 | 17,017.00 | 16,785.00 | 16,945.00 | 14,420.32 | 2,364,195 |
| 2024-10-03 | 16,950.00 | 17,063.00 | 16,721.00 | 16,800.00 | 14,296.92 | 2,294,649 |
| 2024-10-02 | 17,226.00 | 17,392.00 | 16,872.00 | 16,943.00 | 14,418.62 | 1,868,905 |
| 2024-10-01 | 17,600.00 | 17,750.00 | 16,914.00 | 17,021.00 | 14,485.00 | 3,006,453 |
| 2024-09-30 | 17,698.00 | 17,931.00 | 17,496.00 | 17,544.00 | 14,930.07 | 3,072,252 |
| 2024-09-27 | 17,604.00 | 17,822.00 | 17,550.00 | 17,815.00 | 15,160.70 | 1,518,339 |
| 2024-09-26 | 17,581.00 | 17,945.00 | 17,581.00 | 17,773.00 | 15,124.95 | 2,054,568 |
| 2024-09-25 | 17,620.00 | 17,751.00 | 17,440.00 | 17,567.00 | 14,949.65 | 3,163,370 |
| 2024-09-23 | 17,220.00 | 17,600.00 | 17,220.00 | 17,560.00 | 14,943.69 | 2,103,471 |
| 2024-09-20 | 17,386.00 | 17,474.00 | 17,176.00 | 17,209.00 | 14,644.98 | 6,270,790 |
| 2024-09-19 | 17,175.00 | 17,513.00 | 17,081.00 | 17,424.00 | 14,827.95 | 9,165,316 |
| 2024-09-18 | 17,200.00 | 17,200.00 | 16,815.00 | 17,081.00 | 14,536.06 | 2,943,793 |
| 2024-09-17 | 16,953.00 | 17,184.00 | 16,936.00 | 17,140.00 | 14,586.27 | 2,992,251 |
| 2024-09-16 | 16,770.00 | 17,048.00 | 16,519.00 | 16,938.00 | 14,414.36 | 2,431,114 |
| 2024-09-13 | 16,763.00 | 16,763.00 | 16,399.00 | 16,620.00 | 14,143.74 | 2,529,886 |
| 2024-09-12 | 16,771.00 | 16,945.00 | 16,584.00 | 16,675.00 | 14,190.55 | 2,764,831 |
| 2024-09-11 | 16,692.00 | 16,692.00 | 16,308.00 | 16,474.00 | 14,019.49 | 3,667,758 |
| 2024-09-10 | 17,700.00 | 17,700.00 | 17,166.00 | 17,325.00 | 14,160.76 | 2,752,169 |
| 2024-09-09 | 17,309.00 | 17,309.00 | 16,992.00 | 17,194.00 | 14,053.69 | 2,134,428 |
| 2024-09-06 | 17,161.00 | 17,311.00 | 16,954.00 | 17,138.00 | 14,007.92 | 2,074,545 |
| 2024-09-05 | 17,244.00 | 17,450.00 | 16,976.00 | 17,284.00 | 14,127.25 | 1,837,112 |
| 2024-09-04 | 17,000.00 | 17,271.00 | 16,981.00 | 17,244.00 | 14,094.56 | 2,575,884 |
| 2024-09-03 | 17,445.00 | 17,738.00 | 17,120.00 | 17,183.00 | 14,044.70 | 1,929,793 |
| 2024-09-02 | 17,679.00 | 17,679.00 | 17,333.00 | 17,561.00 | 14,353.66 | 1,927,116 |
| 2024-08-30 | 17,793.00 | 17,843.00 | 17,463.00 | 17,586.00 | 14,374.09 | 3,243,091 |
| 2024-08-29 | 17,597.00 | 17,830.00 | 17,597.00 | 17,692.00 | 14,460.73 | 2,810,871 |
| 2024-08-28 | 17,680.00 | 17,873.00 | 17,527.00 | 17,716.00 | 14,480.35 | 3,816,587 |
| 2024-08-27 | 17,341.50 | 17,611.00 | 17,341.50 | 17,595.00 | 14,381.45 | 4,164,026 |
| 2024-08-26 | 17,084.00 | 17,500.00 | 16,981.00 | 17,373.00 | 14,199.99 | 3,811,183 |
| 2024-08-23 | 16,733.00 | 17,250.00 | 16,733.00 | 17,084.00 | 13,963.78 | 2,800,095 |
| 2024-08-22 | 16,890.00 | 17,115.00 | 16,667.00 | 16,700.00 | 13,649.91 | 3,758,967 |
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.