Absa Group Limited (JSE:ABG)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 20,828
+48 (0.23%)
At close: Nov 28, 2025
Absa Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 20,967.00 | 21,015.00 | 20,743.00 | 20,828.00 | 20,828.00 | 0.23% | 5,448,536 |
| Nov 27, 2025 | 21,219.00 | 21,219.00 | 20,780.00 | 20,780.00 | 20,780.00 | -0.97% | 2,376,051 |
| Nov 26, 2025 | 20,743.00 | 21,176.00 | 20,743.00 | 20,984.00 | 20,984.00 | 1.16% | 1,692,700 |
| Nov 25, 2025 | 20,635.00 | 20,799.00 | 20,324.00 | 20,743.00 | 20,743.00 | 0.65% | 2,882,486 |
| Nov 24, 2025 | 21,277.00 | 21,277.00 | 20,511.00 | 20,609.00 | 20,609.00 | -1.16% | 3,876,576 |
| Nov 21, 2025 | 20,777.00 | 21,092.00 | 20,635.00 | 20,850.00 | 20,850.00 | -1.24% | 2,658,353 |
| Nov 20, 2025 | 20,846.00 | 21,295.00 | 20,846.00 | 21,111.00 | 21,111.00 | 1.27% | 2,614,563 |
| Nov 19, 2025 | 20,911.00 | 20,911.00 | 20,625.00 | 20,846.00 | 20,846.00 | 0.77% | 1,880,469 |
| Nov 18, 2025 | 20,830.00 | 20,919.00 | 20,479.00 | 20,687.00 | 20,687.00 | -1.29% | 3,955,916 |
| Nov 17, 2025 | 20,807.00 | 21,258.00 | 20,720.00 | 20,957.00 | 20,957.00 | 1.16% | 3,955,876 |
| Nov 14, 2025 | 20,783.00 | 20,961.00 | 20,577.00 | 20,716.00 | 20,716.00 | -0.85% | 4,116,788 |
| Nov 13, 2025 | 20,600.00 | 21,312.00 | 20,512.00 | 20,894.00 | 20,894.00 | 2.14% | 3,672,318 |
| Nov 12, 2025 | 19,905.00 | 20,556.00 | 19,905.00 | 20,457.00 | 20,457.00 | 2.28% | 2,448,946 |
| Nov 11, 2025 | 19,925.00 | 20,300.00 | 19,925.00 | 20,000.00 | 20,000.00 | 0.01% | 2,721,385 |
| Nov 10, 2025 | 19,700.00 | 20,137.00 | 19,671.00 | 19,998.00 | 19,998.00 | 1.65% | 2,492,646 |
| Nov 7, 2025 | 19,558.00 | 19,776.00 | 19,427.00 | 19,673.00 | 19,673.00 | -0.42% | 1,708,326 |
| Nov 6, 2025 | 19,750.00 | 19,958.00 | 19,432.00 | 19,756.00 | 19,756.00 | 0.49% | 2,808,050 |
| Nov 5, 2025 | 19,459.00 | 19,699.00 | 19,097.00 | 19,659.00 | 19,659.00 | 1.28% | 2,874,057 |
| Nov 4, 2025 | 19,480.00 | 19,621.00 | 19,210.00 | 19,410.00 | 19,410.00 | -0.78% | 2,666,729 |
| Nov 3, 2025 | 19,300.00 | 19,606.00 | 19,299.00 | 19,562.00 | 19,562.00 | 0.92% | 1,707,229 |
| Oct 31, 2025 | 19,250.00 | 19,605.00 | 19,205.00 | 19,384.00 | 19,384.00 | -0.03% | 2,053,230 |
| Oct 30, 2025 | 19,580.00 | 19,761.00 | 19,242.00 | 19,389.00 | 19,389.00 | -0.96% | 1,468,423 |
| Oct 29, 2025 | 19,575.00 | 19,867.00 | 19,500.00 | 19,576.00 | 19,576.00 | 0.03% | 1,359,338 |
| Oct 28, 2025 | 19,125.00 | 19,879.00 | 19,125.00 | 19,571.00 | 19,571.00 | 1.63% | 3,766,625 |
| Oct 27, 2025 | 19,405.00 | 19,542.00 | 19,011.00 | 19,258.00 | 19,258.00 | -0.68% | 3,172,176 |
| Oct 24, 2025 | 19,405.00 | 19,600.00 | 19,174.00 | 19,390.00 | 19,390.00 | -0.17% | 2,063,339 |
| Oct 23, 2025 | 19,200.00 | 19,423.00 | 18,964.00 | 19,423.00 | 19,423.00 | 0.85% | 1,785,857 |
| Oct 22, 2025 | 19,140.00 | 19,350.00 | 19,085.00 | 19,260.00 | 19,260.00 | 1.01% | 2,127,521 |
| Oct 21, 2025 | 19,390.00 | 19,466.00 | 18,966.00 | 19,067.00 | 19,067.00 | -0.85% | 3,409,966 |
| Oct 20, 2025 | 19,400.00 | 19,521.00 | 19,170.00 | 19,231.00 | 19,231.00 | 0.30% | 1,744,271 |
| Oct 17, 2025 | 19,172.00 | 19,297.00 | 18,875.00 | 19,174.00 | 19,174.00 | -0.28% | 1,724,732 |
| Oct 16, 2025 | 19,130.00 | 19,480.00 | 19,066.00 | 19,227.00 | 19,227.00 | 0.51% | 1,254,557 |
| Oct 15, 2025 | 19,650.00 | 19,650.00 | 19,130.00 | 19,130.00 | 19,130.00 | -1.08% | 2,686,615 |
| Oct 14, 2025 | 19,400.00 | 19,526.00 | 19,263.00 | 19,338.00 | 19,338.00 | -0.55% | 1,442,520 |
| Oct 13, 2025 | 19,420.00 | 19,472.00 | 19,182.00 | 19,444.00 | 19,444.00 | -0.08% | 891,612 |
| Oct 10, 2025 | 18,950.00 | 19,665.00 | 18,950.00 | 19,460.00 | 19,460.00 | 0.95% | 2,533,186 |
| Oct 9, 2025 | 19,216.00 | 19,310.00 | 18,950.00 | 19,277.00 | 19,277.00 | 0.42% | 1,764,056 |
| Oct 8, 2025 | 18,955.00 | 19,307.00 | 18,773.00 | 19,197.00 | 19,197.00 | 1.06% | 2,349,118 |
| Oct 7, 2025 | 19,000.00 | 19,189.00 | 18,911.00 | 18,995.00 | 18,995.00 | -0.42% | 2,164,149 |
| Oct 6, 2025 | 19,000.00 | 19,233.00 | 18,803.00 | 19,075.00 | 19,075.00 | 1.01% | 2,657,994 |
| Oct 3, 2025 | 18,590.00 | 18,955.00 | 18,530.00 | 18,885.00 | 18,885.00 | 1.77% | 2,271,516 |
| Oct 2, 2025 | 18,400.00 | 18,644.00 | 18,385.00 | 18,556.00 | 18,556.00 | 1.39% | 2,867,189 |
| Oct 1, 2025 | 18,199.00 | 18,380.00 | 17,979.00 | 18,301.00 | 18,301.00 | 1.06% | 2,716,841 |
| Sep 30, 2025 | 18,045.00 | 18,215.00 | 17,850.00 | 18,109.00 | 18,109.00 | 0.53% | 3,825,067 |
| Sep 29, 2025 | 18,320.00 | 18,320.00 | 17,880.00 | 18,014.00 | 18,014.00 | -0.48% | 2,366,014 |
| Sep 26, 2025 | 18,000.00 | 18,270.00 | 17,834.00 | 18,100.00 | 18,100.00 | 0.39% | 1,668,526 |
| Sep 25, 2025 | 18,323.00 | 18,341.00 | 17,944.00 | 18,029.00 | 18,029.00 | -1.84% | 3,568,175 |
| Sep 23, 2025 | 18,218.00 | 18,450.00 | 17,979.00 | 18,367.00 | 18,367.00 | 1.47% | 1,879,727 |
| Sep 22, 2025 | 18,446.00 | 18,454.00 | 17,905.00 | 18,101.00 | 18,101.00 | -1.58% | 2,411,084 |
| Sep 19, 2025 | 18,599.00 | 18,635.00 | 18,289.00 | 18,392.00 | 18,392.00 | -0.97% | 3,350,848 |