Absa Group Limited (JSE:ABG)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 18,470
+29 (0.16%)
Sep 17, 2025, 5:00 PM SAST
Absa Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 18,305.00 | 18,467.00 | 18,287.00 | 18,445.00 | 18,445.00 | 0.02% | 1,308,182 |
| Sep 16, 2025 | 18,500.00 | 18,500.00 | 18,208.00 | 18,441.00 | 18,444.00 | 0.46% | 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 |
| Aug 28, 2025 | 18,999.00 | 19,183.00 | 18,782.00 | 19,168.00 | 18,371.19 | 2.20% | 2,752,225 |
| Aug 27, 2025 | 18,907.00 | 18,943.00 | 18,688.00 | 18,756.00 | 17,976.32 | -0.63% | 1,972,808 |
| Aug 26, 2025 | 19,000.00 | 19,047.00 | 18,827.00 | 18,874.00 | 18,089.42 | -1.88% | 3,862,761 |
| Aug 25, 2025 | 19,451.00 | 19,451.00 | 19,235.00 | 19,235.00 | 18,435.41 | -0.41% | 2,782,052 |
| Aug 22, 2025 | 18,800.00 | 19,317.00 | 18,676.00 | 19,314.00 | 18,511.13 | 3.16% | 3,800,074 |
| Aug 21, 2025 | 18,735.00 | 18,850.00 | 18,600.00 | 18,723.00 | 17,944.69 | -0.11% | 1,731,909 |
| Aug 20, 2025 | 18,721.00 | 18,942.00 | 18,720.00 | 18,744.00 | 17,964.82 | -0.47% | 1,689,646 |
| Aug 19, 2025 | 18,830.00 | 19,041.00 | 18,619.00 | 18,832.00 | 18,049.16 | -0.43% | 1,934,717 |
| Aug 18, 2025 | 19,570.00 | 19,570.00 | 18,714.00 | 18,914.00 | 18,127.75 | -0.83% | 3,096,253 |
| Aug 15, 2025 | 19,069.00 | 19,251.00 | 18,947.00 | 19,073.00 | 18,280.14 | 0.02% | 3,385,140 |
| Aug 14, 2025 | 18,750.00 | 19,225.00 | 18,695.00 | 19,069.00 | 18,276.31 | 1.11% | 4,703,939 |
| Aug 13, 2025 | 18,390.00 | 18,864.00 | 18,317.00 | 18,859.00 | 18,075.04 | 2.57% | 3,537,566 |
| Aug 12, 2025 | 18,088.00 | 18,387.00 | 18,088.00 | 18,387.00 | 17,622.66 | 1.73% | 3,423,266 |
| Aug 11, 2025 | 17,899.00 | 18,172.00 | 17,794.00 | 18,075.00 | 17,323.63 | 1.79% | 4,326,587 |
| Aug 8, 2025 | 17,684.00 | 17,903.00 | 17,658.00 | 17,757.00 | 17,018.85 | 0.01% | 3,867,336 |
| Aug 7, 2025 | 17,927.00 | 17,927.00 | 17,576.00 | 17,755.00 | 17,016.93 | -0.26% | 1,839,824 |
| Aug 6, 2025 | 17,782.00 | 17,912.00 | 17,704.00 | 17,801.00 | 17,061.02 | 0.18% | 1,346,200 |
| Aug 5, 2025 | 17,938.00 | 18,090.00 | 17,690.00 | 17,769.00 | 17,030.35 | -0.98% | 2,374,083 |
| Aug 4, 2025 | 18,101.00 | 18,101.00 | 17,771.00 | 17,945.00 | 17,199.03 | 0.41% | 2,956,672 |
| Aug 1, 2025 | 17,945.00 | 18,088.00 | 17,608.00 | 17,871.00 | 17,128.11 | -0.98% | 2,317,099 |
| Jul 31, 2025 | 17,750.00 | 18,073.00 | 17,601.00 | 18,047.00 | 17,296.79 | 0.92% | 3,018,840 |
| Jul 30, 2025 | 17,820.00 | 17,957.00 | 17,630.00 | 17,883.00 | 17,139.61 | 0.55% | 1,933,544 |
| Jul 29, 2025 | 17,639.00 | 17,874.00 | 17,595.00 | 17,785.00 | 17,045.69 | 0.83% | 2,806,538 |
| Jul 28, 2025 | 17,730.00 | 17,730.00 | 17,351.00 | 17,638.00 | 16,904.80 | 0.91% | 1,863,788 |
| Jul 25, 2025 | 17,769.00 | 17,769.00 | 17,403.00 | 17,479.00 | 16,752.41 | -0.96% | 1,559,935 |
| Jul 24, 2025 | 17,650.00 | 17,753.00 | 17,574.00 | 17,649.00 | 16,915.34 | 0.62% | 1,532,710 |
| Jul 23, 2025 | 17,431.00 | 17,626.00 | 17,338.00 | 17,541.00 | 16,811.83 | 0.63% | 2,178,105 |
| Jul 22, 2025 | 17,824.00 | 17,824.00 | 17,360.00 | 17,431.00 | 16,706.40 | -1.23% | 1,790,168 |
| Jul 21, 2025 | 17,600.00 | 17,899.00 | 17,546.00 | 17,648.00 | 16,914.38 | -0.73% | 1,600,321 |
| Jul 18, 2025 | 17,401.00 | 17,836.00 | 17,401.00 | 17,777.00 | 17,038.02 | 1.31% | 3,278,971 |
| Jul 17, 2025 | 17,599.00 | 17,639.00 | 17,421.00 | 17,547.00 | 16,817.58 | 0.13% | 2,859,518 |
| Jul 16, 2025 | 17,492.00 | 17,544.00 | 17,282.00 | 17,524.00 | 16,795.53 | 0.13% | 4,345,329 |
| Jul 15, 2025 | 17,449.00 | 17,622.00 | 17,413.00 | 17,502.00 | 16,774.45 | 0.77% | 1,985,582 |
| Jul 14, 2025 | 17,598.00 | 17,598.00 | 17,201.00 | 17,368.00 | 16,646.02 | -0.42% | 2,517,052 |
| Jul 11, 2025 | 17,630.00 | 17,701.00 | 17,311.00 | 17,442.00 | 16,716.94 | -1.77% | 3,195,036 |
| Jul 10, 2025 | 17,949.00 | 17,949.00 | 17,646.00 | 17,756.00 | 17,017.89 | -0.04% | 2,933,081 |