Absa Group Limited (JSE:ABG)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 19,169
+413 (2.20%)
Aug 28, 2025, 5:00 PM SAST
Absa Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 18,999.00 | 19,183.00 | 18,782.00 | 19,169.00 | 19,168.00 | 2.20% | 2,722,225 |
| Aug 27, 2025 | 18,907.00 | 18,943.00 | 18,688.00 | 18,756.00 | 18,756.00 | -0.63% | 1,972,808 |
| Aug 26, 2025 | 19,000.00 | 19,047.00 | 18,827.00 | 18,874.00 | 18,874.00 | -1.88% | 3,862,761 |
| Aug 25, 2025 | 19,451.00 | 19,451.00 | 19,235.00 | 19,235.00 | 19,235.00 | -0.41% | 2,782,052 |
| Aug 22, 2025 | 18,800.00 | 19,317.00 | 18,676.00 | 19,314.00 | 19,314.00 | 3.16% | 3,800,074 |
| Aug 21, 2025 | 18,735.00 | 18,850.00 | 18,600.00 | 18,723.00 | 18,723.00 | -0.11% | 1,731,909 |
| Aug 20, 2025 | 18,721.00 | 18,942.00 | 18,720.00 | 18,744.00 | 18,744.00 | -0.47% | 1,689,646 |
| Aug 19, 2025 | 18,830.00 | 19,041.00 | 18,619.00 | 18,832.00 | 18,832.00 | -0.43% | 1,934,717 |
| Aug 18, 2025 | 19,570.00 | 19,570.00 | 18,714.00 | 18,914.00 | 18,914.00 | -0.83% | 3,096,253 |
| Aug 15, 2025 | 19,069.00 | 19,251.00 | 18,947.00 | 19,073.00 | 19,073.00 | 0.02% | 3,385,140 |
| Aug 14, 2025 | 18,750.00 | 19,225.00 | 18,695.00 | 19,069.00 | 19,069.00 | 1.11% | 4,703,939 |
| Aug 13, 2025 | 18,390.00 | 18,864.00 | 18,317.00 | 18,859.00 | 18,859.00 | 2.57% | 3,537,566 |
| Aug 12, 2025 | 18,088.00 | 18,387.00 | 18,088.00 | 18,387.00 | 18,387.00 | 1.73% | 3,423,266 |
| Aug 11, 2025 | 17,899.00 | 18,172.00 | 17,794.00 | 18,075.00 | 18,075.00 | 1.79% | 4,326,587 |
| Aug 8, 2025 | 17,684.00 | 17,903.00 | 17,658.00 | 17,757.00 | 17,757.00 | 0.01% | 3,867,336 |
| Aug 7, 2025 | 17,927.00 | 17,927.00 | 17,576.00 | 17,755.00 | 17,755.00 | -0.26% | 1,839,824 |
| Aug 6, 2025 | 17,782.00 | 17,912.00 | 17,704.00 | 17,801.00 | 17,801.00 | 0.18% | 1,346,200 |
| Aug 5, 2025 | 17,938.00 | 18,090.00 | 17,690.00 | 17,769.00 | 17,769.00 | -0.98% | 2,374,083 |
| Aug 4, 2025 | 18,101.00 | 18,101.00 | 17,771.00 | 17,945.00 | 17,945.00 | 0.41% | 2,956,672 |
| Aug 1, 2025 | 17,945.00 | 18,088.00 | 17,608.00 | 17,871.00 | 17,871.00 | -0.98% | 2,317,099 |
| Jul 31, 2025 | 17,750.00 | 18,073.00 | 17,601.00 | 18,047.00 | 18,047.00 | 0.92% | 3,018,840 |
| Jul 30, 2025 | 17,820.00 | 17,957.00 | 17,630.00 | 17,883.00 | 17,883.00 | 0.55% | 1,933,544 |
| Jul 29, 2025 | 17,639.00 | 17,874.00 | 17,595.00 | 17,785.00 | 17,785.00 | 0.83% | 2,806,538 |
| Jul 28, 2025 | 17,730.00 | 17,730.00 | 17,351.00 | 17,638.00 | 17,638.00 | 0.91% | 1,863,788 |
| Jul 25, 2025 | 17,769.00 | 17,769.00 | 17,403.00 | 17,479.00 | 17,479.00 | -0.96% | 1,559,935 |
| Jul 24, 2025 | 17,650.00 | 17,753.00 | 17,574.00 | 17,649.00 | 17,649.00 | 0.62% | 1,532,710 |
| Jul 23, 2025 | 17,431.00 | 17,626.00 | 17,338.00 | 17,541.00 | 17,541.00 | 0.63% | 2,178,105 |
| Jul 22, 2025 | 17,824.00 | 17,824.00 | 17,360.00 | 17,431.00 | 17,431.00 | -1.23% | 1,790,168 |
| Jul 21, 2025 | 17,600.00 | 17,899.00 | 17,546.00 | 17,648.00 | 17,648.00 | -0.73% | 1,600,321 |
| Jul 18, 2025 | 17,401.00 | 17,836.00 | 17,401.00 | 17,777.00 | 17,777.00 | 1.31% | 3,278,971 |
| Jul 17, 2025 | 17,599.00 | 17,639.00 | 17,421.00 | 17,547.00 | 17,547.00 | 0.13% | 2,859,518 |
| Jul 16, 2025 | 17,492.00 | 17,544.00 | 17,282.00 | 17,524.00 | 17,524.00 | 0.13% | 4,345,329 |
| Jul 15, 2025 | 17,449.00 | 17,622.00 | 17,413.00 | 17,502.00 | 17,502.00 | 0.77% | 1,985,582 |
| Jul 14, 2025 | 17,598.00 | 17,598.00 | 17,201.00 | 17,368.00 | 17,368.00 | -0.42% | 2,517,052 |
| Jul 11, 2025 | 17,630.00 | 17,701.00 | 17,311.00 | 17,442.00 | 17,442.00 | -1.77% | 3,195,036 |
| Jul 10, 2025 | 17,949.00 | 17,949.00 | 17,646.00 | 17,756.00 | 17,756.00 | -0.04% | 2,933,081 |
| Jul 9, 2025 | 17,750.00 | 17,926.00 | 17,602.00 | 17,763.00 | 17,763.00 | 0.06% | 2,141,261 |
| Jul 8, 2025 | 17,800.00 | 17,912.00 | 17,511.00 | 17,752.00 | 17,752.00 | -0.11% | 2,114,901 |
| Jul 7, 2025 | 17,800.00 | 17,971.00 | 17,695.00 | 17,772.00 | 17,772.00 | -1.05% | 1,467,157 |
| Jul 4, 2025 | 18,050.00 | 18,050.00 | 17,807.00 | 17,961.00 | 17,961.00 | -0.48% | 1,335,782 |
| Jul 3, 2025 | 17,780.00 | 18,060.00 | 17,693.00 | 18,048.00 | 18,048.00 | 2.53% | 4,297,012 |
| Jul 2, 2025 | 17,886.00 | 17,900.00 | 17,473.00 | 17,602.00 | 17,602.00 | -0.95% | 2,288,423 |
| Jul 1, 2025 | 17,780.00 | 17,858.00 | 17,523.00 | 17,770.00 | 17,770.00 | 0.97% | 2,174,678 |
| Jun 30, 2025 | 17,740.00 | 17,786.00 | 17,500.00 | 17,599.00 | 17,599.00 | -0.57% | 2,126,842 |
| Jun 27, 2025 | 17,200.00 | 17,700.00 | 17,180.00 | 17,700.00 | 17,700.00 | 3.64% | 6,537,616 |
| Jun 26, 2025 | 17,499.00 | 17,499.00 | 16,947.00 | 17,079.00 | 17,079.00 | -1.17% | 2,624,583 |
| Jun 25, 2025 | 17,685.00 | 17,716.00 | 17,196.00 | 17,282.00 | 17,282.00 | -2.16% | 3,126,685 |
| Jun 24, 2025 | 17,350.00 | 17,840.00 | 17,345.00 | 17,663.00 | 17,663.00 | 3.46% | 1,499,404 |
| Jun 23, 2025 | 17,280.00 | 17,436.00 | 16,953.00 | 17,073.00 | 17,073.00 | -1.23% | 1,901,611 |
| Jun 20, 2025 | 17,440.00 | 17,574.00 | 17,180.00 | 17,285.00 | 17,285.00 | -0.30% | 5,187,615 |