Absa Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 21,833.00 | 21,833.00 | 21,610.00 | 21,778.00 | 21,778.00 | 1,086,863 |
| 2026-10-15 | 21,313.00 | 21,708.00 | 21,203.00 | 21,692.00 | 21,692.00 | 1,473,919 |
| 2026-10-14 | 21,300.00 | 21,440.00 | 21,102.00 | 21,313.00 | 21,313.00 | 1,870,211 |
| 2026-10-13 | 21,100.00 | 21,460.00 | 21,100.00 | 21,300.00 | 21,300.00 | 2,152,223 |
| 2026-10-12 | 21,077.00 | 21,077.00 | 20,844.00 | 21,061.00 | 21,061.00 | 2,335,287 |
| 2026-10-09 | 21,004.00 | 21,046.00 | 20,787.00 | 20,918.00 | 20,918.00 | 1,521,343 |
| 2026-10-08 | 20,998.00 | 20,998.00 | 20,655.00 | 20,796.00 | 20,796.00 | 2,257,122 |
| 2026-10-07 | 21,467.00 | 21,467.00 | 20,744.00 | 21,125.00 | 21,125.00 | 2,226,634 |
| 2026-10-06 | 21,265.00 | 21,587.00 | 21,265.00 | 21,544.00 | 21,544.00 | 1,602,938 |
| 2026-10-05 | 21,150.00 | 21,347.00 | 21,101.00 | 21,253.00 | 21,253.00 | 1,117,145 |
| 2026-10-02 | 21,129.00 | 21,463.00 | 21,100.00 | 21,276.00 | 21,276.00 | 1,589,327 |
| 2026-10-01 | 21,500.00 | 21,583.00 | 20,943.00 | 21,100.00 | 21,100.00 | 2,803,766 |
| 2026-09-30 | 21,500.00 | 21,725.00 | 21,470.00 | 21,530.00 | 21,530.00 | 2,669,613 |
| 2026-09-29 | 21,900.00 | 21,900.00 | 21,408.00 | 21,539.00 | 21,539.00 | 2,358,843 |
| 2026-09-28 | 21,881.00 | 22,149.00 | 21,734.00 | 21,743.00 | 21,743.00 | 1,264,860 |
| 2026-09-25 | 21,950.00 | 22,013.00 | 21,701.00 | 21,828.00 | 21,828.00 | 1,536,380 |
| 2026-09-23 | 22,110.00 | 22,371.00 | 21,922.00 | 22,028.00 | 22,028.00 | 1,813,919 |
| 2026-09-22 | 22,325.00 | 22,480.00 | 22,024.00 | 22,209.00 | 22,209.00 | 1,965,533 |
| 2026-09-21 | 22,025.00 | 22,321.00 | 21,804.00 | 22,256.00 | 22,256.00 | 1,212,561 |
| 2026-09-18 | 22,101.00 | 22,182.00 | 21,799.00 | 21,799.00 | 21,799.00 | 4,329,861 |
| 2026-09-17 | 21,920.00 | 22,240.00 | 21,920.00 | 22,095.00 | 22,095.00 | 5,557,372 |
| 2026-09-16 | 21,900.00 | 22,090.00 | 21,675.00 | 22,011.00 | 22,011.00 | 2,171,239 |
| 2026-09-15 | 22,625.00 | 22,947.00 | 22,166.00 | 22,731.00 | 22,722.50 | 3,322,548 |
| 2026-09-14 | 22,748.00 | 22,853.00 | 22,577.00 | 22,577.00 | 22,568.56 | 893,293 |
| 2026-09-11 | 22,950.00 | 22,970.00 | 22,650.00 | 22,748.00 | 21,897.36 | 1,212,899 |
| 2026-09-10 | 22,913.00 | 23,074.00 | 22,549.00 | 22,701.00 | 21,852.12 | 1,555,579 |
| 2026-09-09 | 23,005.00 | 23,171.00 | 22,860.00 | 22,950.00 | 22,091.81 | 2,140,351 |
| 2026-09-08 | 22,901.00 | 23,327.00 | 22,770.00 | 23,199.00 | 22,331.50 | 1,811,487 |
| 2026-09-07 | 23,256.00 | 23,442.00 | 22,910.00 | 23,035.00 | 22,173.63 | 1,611,797 |
| 2026-09-04 | 23,053.00 | 23,368.00 | 22,390.00 | 23,200.00 | 22,332.46 | 2,043,945 |
| 2026-09-03 | 22,501.00 | 23,250.00 | 22,484.00 | 23,050.00 | 22,188.07 | 2,290,414 |
| 2026-09-02 | 22,698.00 | 23,070.00 | 22,553.00 | 22,553.00 | 21,709.66 | 2,737,472 |
| 2026-09-01 | 22,820.00 | 22,992.00 | 22,476.00 | 22,700.00 | 21,851.16 | 2,413,082 |
| 2026-08-31 | 23,195.00 | 23,227.00 | 22,826.00 | 22,894.00 | 22,037.90 | 3,303,907 |
| 2026-08-28 | 23,228.00 | 23,228.00 | 22,902.00 | 23,147.00 | 22,281.44 | 2,043,391 |
| 2026-08-27 | 23,004.00 | 23,184.00 | 22,783.00 | 22,854.00 | 21,999.40 | 2,811,471 |
| 2026-08-26 | 22,835.00 | 22,986.00 | 22,619.00 | 22,986.00 | 22,126.46 | 2,427,010 |
| 2026-08-25 | 22,261.00 | 22,881.00 | 22,222.00 | 22,760.00 | 21,908.92 | 2,959,898 |
| 2026-08-24 | 22,851.00 | 22,851.00 | 22,300.00 | 22,380.00 | 21,543.13 | 4,245,258 |
| 2026-08-21 | 22,500.00 | 22,777.00 | 22,500.00 | 22,700.00 | 21,851.16 | 3,600,272 |
| 2026-08-20 | 22,450.00 | 22,610.00 | 22,100.00 | 22,477.00 | 21,636.50 | 2,468,056 |
| 2026-08-19 | 22,201.00 | 22,731.00 | 22,201.00 | 22,561.00 | 21,717.36 | 2,797,076 |
| 2026-08-18 | 22,700.00 | 22,922.00 | 21,825.00 | 22,260.00 | 21,427.61 | 2,018,293 |
| 2026-08-17 | 22,500.00 | 22,683.00 | 22,282.00 | 22,310.00 | 21,475.74 | 887,106 |
| 2026-08-14 | 23,256.00 | 23,256.00 | 22,266.00 | 22,428.00 | 21,589.33 | 1,950,917 |
| 2026-08-13 | 23,009.00 | 23,340.00 | 23,009.00 | 23,070.00 | 22,207.32 | 2,552,068 |
| 2026-08-12 | 23,219.00 | 23,219.00 | 22,832.00 | 23,000.00 | 22,139.94 | 4,026,738 |
| 2026-08-11 | 23,433.00 | 23,510.00 | 22,791.00 | 23,000.00 | 22,139.94 | 3,173,067 |
| 2026-08-07 | 23,050.00 | 23,248.00 | 22,934.00 | 23,102.00 | 22,238.13 | 1,915,466 |
| 2026-08-06 | 23,139.00 | 23,273.00 | 22,858.00 | 23,114.00 | 22,249.68 | 1,714,463 |
| 2026-08-05 | 23,144.00 | 23,440.00 | 22,688.00 | 22,858.00 | 22,003.25 | 1,285,224 |
| 2026-08-04 | 22,885.00 | 23,164.00 | 22,885.00 | 23,143.00 | 22,277.59 | 1,449,541 |
| 2026-08-03 | 22,913.00 | 22,913.00 | 22,600.00 | 22,810.00 | 21,957.05 | 1,445,176 |
| 2026-07-31 | 22,490.00 | 22,966.00 | 22,335.00 | 22,791.00 | 21,938.76 | 3,078,098 |
| 2026-07-30 | 22,455.00 | 22,676.00 | 22,036.00 | 22,546.00 | 21,702.92 | 1,584,752 |
| 2026-07-29 | 22,449.00 | 22,490.00 | 22,112.00 | 22,361.00 | 21,524.84 | 1,849,182 |
| 2026-07-28 | 22,000.00 | 22,200.00 | 21,925.00 | 22,199.00 | 21,368.89 | 1,760,804 |
| 2026-07-27 | 22,189.00 | 22,392.00 | 22,042.00 | 22,070.00 | 21,244.72 | 1,544,454 |
| 2026-07-24 | 21,653.00 | 22,012.00 | 21,653.00 | 21,937.00 | 21,116.69 | 2,030,410 |
| 2026-07-23 | 21,750.00 | 21,914.00 | 21,531.00 | 21,661.00 | 20,851.01 | 2,481,698 |
Page 1 of 3 · 125 trading daysOlder →
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.