Absa Group Limited (JSE:ABG)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
17,870
-175 (-0.97%)
Aug 1, 2025, 5:00 PM SAST

Absa Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202517,945.0018,088.0017,608.0017,870.0017,871.00-0.98%2,317,099
Jul 31, 202517,750.0018,073.0017,601.0018,047.0018,047.000.92%3,018,840
Jul 30, 202517,820.0017,957.0017,630.0017,883.0017,883.000.55%1,933,544
Jul 29, 202517,639.0017,874.0017,595.0017,785.0017,785.000.83%2,806,538
Jul 28, 202517,730.0017,730.0017,351.0017,638.0017,638.000.91%1,863,788
Jul 25, 202517,769.0017,769.0017,403.0017,479.0017,479.00-0.96%1,559,935
Jul 24, 202517,650.0017,753.0017,574.0017,649.0017,649.000.62%1,532,710
Jul 23, 202517,431.0017,626.0017,338.0017,541.0017,541.000.63%2,178,105
Jul 22, 202517,824.0017,824.0017,360.0017,431.0017,431.00-1.23%1,790,168
Jul 21, 202517,600.0017,899.0017,546.0017,648.0017,648.00-0.73%1,600,321
Jul 18, 202517,401.0017,836.0017,401.0017,777.0017,777.001.31%3,278,971
Jul 17, 202517,599.0017,639.0017,421.0017,547.0017,547.000.13%2,859,518
Jul 16, 202517,492.0017,544.0017,282.0017,524.0017,524.000.13%4,345,329
Jul 15, 202517,449.0017,622.0017,413.0017,502.0017,502.000.77%1,985,582
Jul 14, 202517,598.0017,598.0017,201.0017,368.0017,368.00-0.42%2,517,052
Jul 11, 202517,630.0017,701.0017,311.0017,442.0017,442.00-1.77%3,195,036
Jul 10, 202517,949.0017,949.0017,646.0017,756.0017,756.00-0.04%2,933,081
Jul 9, 202517,750.0017,926.0017,602.0017,763.0017,763.000.06%2,141,261
Jul 8, 202517,800.0017,912.0017,511.0017,752.0017,752.00-0.11%2,114,901
Jul 7, 202517,800.0017,971.0017,695.0017,772.0017,772.00-1.05%1,467,157
Jul 4, 202518,050.0018,050.0017,807.0017,961.0017,961.00-0.48%1,335,782
Jul 3, 202517,780.0018,060.0017,693.0018,048.0018,048.002.53%4,297,012
Jul 2, 202517,886.0017,900.0017,473.0017,602.0017,602.00-0.95%2,288,423
Jul 1, 202517,780.0017,858.0017,523.0017,770.0017,770.000.97%2,174,678
Jun 30, 202517,740.0017,786.0017,500.0017,599.0017,599.00-0.57%2,126,842
Jun 27, 202517,200.0017,700.0017,180.0017,700.0017,700.003.64%6,537,616
Jun 26, 202517,499.0017,499.0016,947.0017,079.0017,079.00-1.17%2,624,583
Jun 25, 202517,685.0017,716.0017,196.0017,282.0017,282.00-2.16%3,126,685
Jun 24, 202517,350.0017,840.0017,345.0017,663.0017,663.003.46%1,499,404
Jun 23, 202517,280.0017,436.0016,953.0017,073.0017,073.00-1.23%1,901,611
Jun 20, 202517,440.0017,574.0017,180.0017,285.0017,285.00-0.30%5,187,615
Jun 19, 202517,100.0017,371.0017,080.0017,337.0017,337.000.30%4,957,872
Jun 18, 202517,500.0017,500.0017,079.0017,285.0017,285.00-0.51%1,426,032
Jun 17, 202517,365.0017,599.0017,242.0017,374.0017,374.000.84%2,201,543
Jun 13, 202517,690.0017,690.0017,158.0017,230.0017,230.00-2.85%3,511,170
Jun 12, 202517,740.0017,761.0017,375.0017,736.0017,736.000.68%1,571,890
Jun 11, 202517,930.0017,983.0017,459.0017,616.0017,616.00-1.71%1,948,474
Jun 10, 202517,869.0018,157.0017,800.0017,922.0017,922.000.40%3,217,687
Jun 9, 202517,850.0018,044.0017,758.0017,851.0017,851.000.12%2,949,382
Jun 6, 202517,266.0017,900.0017,266.0017,829.0017,829.002.31%2,397,321
Jun 5, 202517,499.0017,583.0017,256.0017,426.0017,426.00-0.13%2,419,500
Jun 4, 202517,370.0017,500.0017,165.0017,448.0017,448.001.04%1,795,279
Jun 3, 202517,299.0017,447.0017,103.0017,268.0017,268.000.37%1,374,020
Jun 2, 202517,330.0017,448.0016,951.0017,205.0017,205.00-0.74%1,371,870
May 30, 202517,500.0017,865.0017,332.0017,334.0017,334.00-1.38%5,963,808
May 29, 202517,400.0017,700.0017,369.0017,577.0017,577.001.60%3,042,759
May 28, 202516,752.0017,400.0016,752.0017,301.0017,301.002.71%3,034,718
May 27, 202516,705.0017,006.0016,698.0016,845.0016,845.00-0.01%2,053,238
May 26, 202516,800.0016,919.0016,684.0016,846.0016,846.000.72%1,348,808
May 23, 202516,696.0016,846.0016,444.0016,726.0016,726.000.25%1,705,341