Absa Group Limited (JSE:ABG)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 19,460
+183 (0.95%)
Oct 10, 2025, 5:00 PM SAST
Absa Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 18,950.00 | 19,665.00 | 18,950.00 | 19,460.00 | 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 |
| 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 |