Absa Group Limited (JSE:ABG)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 19,672
-82 (-0.42%)
Nov 7, 2025, 5:10 PM SAST
Absa Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 19,558.00 | 19,776.00 | 19,427.00 | 19,672.00 | 19,672.00 | -0.42% | 1,708,326 |
| Nov 6, 2025 | 19,750.00 | 19,958.00 | 19,432.00 | 19,754.00 | 19,754.00 | 0.49% | 2,808,050 |
| Nov 5, 2025 | 19,459.00 | 19,699.00 | 19,097.00 | 19,657.00 | 19,657.00 | 1.28% | 2,874,057 |
| Nov 4, 2025 | 19,480.00 | 19,621.00 | 19,210.00 | 19,408.00 | 19,408.00 | -0.79% | 2,666,729 |
| Nov 3, 2025 | 19,300.00 | 19,606.00 | 19,299.00 | 19,563.00 | 19,563.00 | 0.93% | 1,707,229 |
| Oct 31, 2025 | 19,250.00 | 19,605.00 | 19,205.00 | 19,383.00 | 19,383.00 | -0.04% | 2,053,230 |
| Oct 30, 2025 | 19,580.00 | 19,761.00 | 19,242.00 | 19,390.00 | 19,390.00 | -0.96% | 1,468,423 |
| Oct 29, 2025 | 19,575.00 | 19,867.00 | 19,500.00 | 19,577.00 | 19,577.00 | 0.02% | 1,359,338 |
| Oct 28, 2025 | 19,125.00 | 19,879.00 | 19,125.00 | 19,573.00 | 19,573.00 | 1.63% | 3,766,625 |
| Oct 27, 2025 | 19,405.00 | 19,542.00 | 19,011.00 | 19,259.00 | 19,259.00 | -0.67% | 3,172,176 |
| Oct 24, 2025 | 19,405.00 | 19,600.00 | 19,174.00 | 19,388.00 | 19,388.00 | -0.18% | 2,073,541 |
| Oct 23, 2025 | 19,200.00 | 19,423.00 | 18,964.00 | 19,422.00 | 19,422.00 | 0.84% | 1,785,857 |
| Oct 22, 2025 | 19,140.00 | 19,350.00 | 19,085.00 | 19,261.00 | 19,261.00 | 1.01% | 2,127,521 |
| Oct 21, 2025 | 19,390.00 | 19,466.00 | 18,966.00 | 19,068.00 | 19,068.00 | -0.85% | 3,409,966 |
| Oct 20, 2025 | 19,400.00 | 19,521.00 | 19,170.00 | 19,232.00 | 19,232.00 | 0.29% | 1,744,271 |
| Oct 17, 2025 | 19,172.00 | 19,297.00 | 18,875.00 | 19,177.00 | 19,177.00 | -0.27% | 1,724,732 |
| Oct 16, 2025 | 19,130.00 | 19,480.00 | 19,066.00 | 19,228.00 | 19,228.00 | 0.51% | 1,254,557 |
| Oct 15, 2025 | 19,650.00 | 19,650.00 | 19,130.00 | 19,130.00 | 19,130.00 | -1.07% | 2,686,615 |
| Oct 14, 2025 | 19,400.00 | 19,526.00 | 19,263.00 | 19,336.00 | 19,336.00 | -0.55% | 1,442,520 |
| Oct 13, 2025 | 19,420.00 | 19,472.00 | 19,182.00 | 19,443.00 | 19,443.00 | -0.09% | 891,612 |
| Oct 10, 2025 | 18,950.00 | 19,665.00 | 18,950.00 | 19,461.00 | 19,461.00 | 0.94% | 2,533,186 |
| Oct 9, 2025 | 19,216.00 | 19,310.00 | 18,950.00 | 19,279.00 | 19,279.00 | 0.42% | 1,764,056 |
| Oct 8, 2025 | 18,955.00 | 19,307.00 | 18,773.00 | 19,198.00 | 19,198.00 | 1.06% | 2,349,118 |
| Oct 7, 2025 | 19,000.00 | 19,189.00 | 18,911.00 | 18,996.00 | 18,996.00 | -0.42% | 2,164,149 |
| Oct 6, 2025 | 19,000.00 | 19,233.00 | 18,803.00 | 19,076.00 | 19,076.00 | 1.00% | 2,657,994 |
| Oct 3, 2025 | 18,590.00 | 18,955.00 | 18,530.00 | 18,887.00 | 18,887.00 | 1.78% | 2,271,516 |
| Oct 2, 2025 | 18,400.00 | 18,644.00 | 18,385.00 | 18,557.00 | 18,557.00 | 1.38% | 2,867,189 |
| Oct 1, 2025 | 18,199.00 | 18,380.00 | 17,979.00 | 18,304.00 | 18,304.00 | 1.07% | 2,716,841 |
| Sep 30, 2025 | 18,045.00 | 18,215.00 | 17,850.00 | 18,111.00 | 18,111.00 | 0.54% | 3,825,067 |
| Sep 29, 2025 | 18,320.00 | 18,320.00 | 17,880.00 | 18,013.00 | 18,013.00 | -0.48% | 2,366,014 |
| Sep 26, 2025 | 18,000.00 | 18,270.00 | 17,834.00 | 18,099.00 | 18,099.00 | 0.40% | 1,668,526 |
| Sep 25, 2025 | 18,323.00 | 18,341.00 | 17,944.00 | 18,027.00 | 18,027.00 | -1.87% | 3,568,175 |
| Sep 23, 2025 | 18,218.00 | 18,450.00 | 17,979.00 | 18,370.00 | 18,370.00 | 1.49% | 1,879,727 |
| Sep 22, 2025 | 18,446.00 | 18,454.00 | 17,905.00 | 18,100.00 | 18,100.00 | -1.58% | 2,411,084 |
| Sep 19, 2025 | 18,599.00 | 18,635.00 | 18,289.00 | 18,390.00 | 18,390.00 | -0.99% | 3,350,848 |
| Sep 18, 2025 | 18,312.00 | 18,635.00 | 18,309.00 | 18,574.00 | 18,574.00 | 0.56% | 5,331,836 |
| Sep 17, 2025 | 18,305.00 | 18,472.00 | 18,287.00 | 18,470.00 | 18,470.00 | 0.14% | 2,367,112 |
| Sep 16, 2025 | 18,500.00 | 18,500.00 | 18,208.00 | 18,444.00 | 18,444.00 | 0.47% | 1,915,138 |
| Sep 15, 2025 | 18,400.00 | 18,568.00 | 18,267.00 | 18,357.00 | 18,357.00 | -0.61% | 1,339,559 |
| Sep 12, 2025 | 18,205.00 | 18,628.00 | 18,113.00 | 18,469.00 | 18,469.00 | 0.87% | 2,612,633 |
| Sep 11, 2025 | 18,280.00 | 18,400.00 | 17,864.00 | 18,309.00 | 18,309.00 | 1.45% | 2,619,194 |
| Sep 10, 2025 | 18,265.00 | 18,353.00 | 17,800.00 | 18,048.00 | 18,048.00 | -4.43% | 2,355,679 |
| Sep 9, 2025 | 18,975.00 | 19,056.00 | 18,828.00 | 18,884.00 | 18,099.00 | -0.16% | 2,618,894 |
| Sep 8, 2025 | 18,800.00 | 18,936.00 | 18,608.00 | 18,914.00 | 18,127.75 | 1.72% | 2,381,663 |
| Sep 5, 2025 | 18,700.00 | 18,771.00 | 18,511.00 | 18,594.00 | 17,821.06 | 0.78% | 1,723,366 |
| Sep 4, 2025 | 18,401.00 | 18,660.00 | 18,311.00 | 18,451.00 | 17,684.00 | -0.26% | 2,579,439 |
| Sep 3, 2025 | 18,827.00 | 18,908.00 | 18,418.00 | 18,499.00 | 17,730.00 | -1.46% | 2,244,985 |
| Sep 2, 2025 | 18,990.00 | 18,990.00 | 18,624.00 | 18,774.00 | 17,993.57 | -0.43% | 2,346,253 |
| Sep 1, 2025 | 19,199.00 | 19,199.00 | 18,785.00 | 18,856.00 | 18,072.16 | -0.13% | 1,438,044 |
| Aug 29, 2025 | 19,004.00 | 19,200.00 | 18,863.00 | 18,881.00 | 18,096.12 | -1.50% | 1,752,783 |