Absa Group Limited (JSE:ABG)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 23,119
-79 (-0.34%)
Mar 13, 2026, 2:15 PM SAST
Absa Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 23,150.00 | 23,193.00 | 22,540.00 | 22,988.00 | - | -0.91% | 306,503 |
| Mar 12, 2026 | 23,865.00 | 23,937.00 | 23,026.00 | 23,198.00 | 23,198.00 | -2.75% | 3,621,106 |
| Mar 11, 2026 | 24,100.00 | 24,239.00 | 23,150.00 | 23,853.00 | 23,853.00 | -0.58% | 3,592,561 |
| Mar 10, 2026 | 24,700.00 | 25,653.00 | 23,828.00 | 23,992.00 | 23,992.00 | -1.27% | 5,213,903 |
| Mar 9, 2026 | 23,196.00 | 24,300.00 | 22,500.00 | 24,300.00 | 24,300.00 | 3.54% | 5,377,770 |
| Mar 6, 2026 | 25,022.00 | 25,022.00 | 23,340.00 | 23,470.00 | 23,470.00 | -5.68% | 5,043,403 |
| Mar 5, 2026 | 25,210.00 | 26,242.00 | 24,730.00 | 24,883.00 | 24,883.00 | -1.02% | 3,532,008 |
| Mar 4, 2026 | 25,046.00 | 25,327.00 | 24,609.00 | 25,139.00 | 25,139.00 | 0.77% | 4,819,130 |
| Mar 3, 2026 | 26,336.00 | 26,969.00 | 24,947.00 | 24,947.00 | 24,947.00 | -5.56% | 3,979,063 |
| Mar 2, 2026 | 26,826.00 | 26,826.00 | 26,138.00 | 26,417.00 | 26,417.00 | -2.63% | 2,584,949 |
| Feb 27, 2026 | 27,514.00 | 27,514.00 | 26,982.00 | 27,130.00 | 27,130.00 | -0.27% | 3,682,637 |
| Feb 26, 2026 | 26,851.00 | 27,812.00 | 26,851.00 | 27,203.00 | 27,203.00 | 0.91% | 2,106,187 |
| Feb 25, 2026 | 26,770.00 | 27,220.00 | 26,769.00 | 26,959.00 | 26,959.00 | -0.74% | 1,992,606 |
| Feb 24, 2026 | 26,626.00 | 27,200.00 | 26,607.00 | 27,159.00 | 27,159.00 | 0.92% | 1,912,937 |
| Feb 23, 2026 | 26,998.00 | 27,210.00 | 26,684.00 | 26,911.00 | 26,911.00 | 0.25% | 1,963,654 |
| Feb 20, 2026 | 26,601.00 | 27,041.00 | 26,601.00 | 26,843.00 | 26,843.00 | -0.56% | 1,837,226 |
| Feb 19, 2026 | 27,099.00 | 27,265.00 | 26,710.00 | 26,995.00 | 26,995.00 | -0.14% | 3,192,664 |
| Feb 18, 2026 | 26,308.00 | 27,220.00 | 26,308.00 | 27,034.00 | 27,034.00 | 2.76% | 3,840,520 |
| Feb 17, 2026 | 26,200.00 | 26,680.00 | 26,200.00 | 26,308.00 | 26,308.00 | -0.92% | 1,988,551 |
| Feb 16, 2026 | 26,121.00 | 26,699.00 | 26,116.00 | 26,553.00 | 26,553.00 | 1.44% | 1,772,184 |
| Feb 13, 2026 | 26,129.00 | 26,620.00 | 26,100.00 | 26,175.00 | 26,175.00 | -1.44% | 2,297,200 |
| Feb 12, 2026 | 26,100.00 | 26,724.00 | 26,018.00 | 26,557.00 | 26,557.00 | 1.75% | 2,816,940 |
| Feb 11, 2026 | 26,110.00 | 26,268.00 | 25,669.00 | 26,100.00 | 26,100.00 | 0.50% | 2,362,338 |
| Feb 10, 2026 | 25,710.00 | 25,991.00 | 25,366.00 | 25,969.00 | 25,969.00 | 1.23% | 1,842,995 |
| Feb 9, 2026 | 25,946.00 | 26,017.00 | 25,501.00 | 25,654.00 | 25,654.00 | 0.02% | 1,360,312 |
| Feb 6, 2026 | 25,375.00 | 25,650.00 | 25,300.00 | 25,650.00 | 25,650.00 | 0.49% | 1,599,169 |
| Feb 5, 2026 | 25,252.00 | 25,686.00 | 25,252.00 | 25,526.00 | 25,526.00 | -0.20% | 1,830,786 |
| Feb 4, 2026 | 25,665.00 | 26,088.00 | 25,489.00 | 25,577.00 | 25,577.00 | -1.85% | 2,834,747 |
| Feb 3, 2026 | 26,355.00 | 26,626.00 | 25,917.00 | 26,060.00 | 26,060.00 | -0.13% | 4,416,010 |
| Feb 2, 2026 | 25,000.00 | 26,108.00 | 24,758.00 | 26,095.00 | 26,095.00 | 2.45% | 2,931,235 |
| Jan 30, 2026 | 25,200.00 | 25,833.00 | 25,002.00 | 25,471.00 | 25,471.00 | 0.31% | 3,749,529 |
| Jan 29, 2026 | 25,000.00 | 25,749.00 | 25,000.00 | 25,393.00 | 25,393.00 | 0.56% | 2,300,084 |
| Jan 28, 2026 | 25,225.00 | 25,499.00 | 25,097.00 | 25,251.00 | 25,251.00 | -0.99% | 2,111,615 |
| Jan 27, 2026 | 24,600.00 | 25,701.00 | 24,600.00 | 25,504.00 | 25,504.00 | 1.45% | 2,333,756 |
| Jan 26, 2026 | 24,579.00 | 25,226.00 | 24,501.00 | 25,140.00 | 25,140.00 | 0.72% | 2,791,745 |
| Jan 23, 2026 | 25,275.00 | 25,457.00 | 24,873.00 | 24,960.00 | 24,960.00 | -1.25% | 2,645,241 |
| Jan 22, 2026 | 24,599.00 | 25,323.00 | 24,373.00 | 25,275.00 | 25,275.00 | 3.05% | 3,386,124 |
| Jan 21, 2026 | 24,700.00 | 24,844.00 | 24,226.00 | 24,526.00 | 24,526.00 | -0.84% | 3,306,896 |
| Jan 20, 2026 | 24,555.00 | 24,733.00 | 24,315.00 | 24,733.00 | 24,733.00 | 1.07% | 1,966,232 |
| Jan 19, 2026 | 24,486.00 | 24,613.00 | 24,341.00 | 24,471.00 | 24,471.00 | -0.12% | 1,649,175 |
| Jan 16, 2026 | 24,350.00 | 24,746.00 | 24,030.00 | 24,500.00 | 24,500.00 | 0.84% | 3,150,004 |
| Jan 15, 2026 | 24,132.00 | 24,525.00 | 24,049.00 | 24,297.00 | 24,297.00 | 1.48% | 3,491,152 |
| Jan 14, 2026 | 23,736.00 | 24,077.00 | 23,502.00 | 23,942.00 | 23,942.00 | 0.52% | 2,359,091 |
| Jan 13, 2026 | 23,901.00 | 24,158.00 | 23,424.00 | 23,817.00 | 23,817.00 | -1.59% | 2,478,067 |
| Jan 12, 2026 | 24,400.00 | 24,415.00 | 24,011.00 | 24,203.00 | 24,203.00 | -1.08% | 1,894,721 |
| Jan 9, 2026 | 24,455.00 | 24,618.00 | 24,287.00 | 24,467.00 | 24,467.00 | -0.48% | 1,501,991 |
| Jan 8, 2026 | 24,290.00 | 24,634.00 | 24,071.00 | 24,584.00 | 24,584.00 | 1.21% | 1,559,364 |
| Jan 7, 2026 | 24,324.00 | 24,600.00 | 24,023.00 | 24,290.00 | 24,290.00 | -0.21% | 2,471,312 |
| Jan 6, 2026 | 23,800.00 | 24,493.00 | 23,800.00 | 24,341.00 | 24,341.00 | 1.80% | 2,158,873 |
| Jan 5, 2026 | 24,196.00 | 24,196.00 | 23,737.00 | 23,911.00 | 23,911.00 | -0.52% | 1,131,368 |