Absa Group Limited (JSE:ABG)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 24,991
-295 (-1.17%)
Jun 22, 2026, 5:02 PM SAST
Absa Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 25,300.00 | 25,372.00 | 24,782.00 | 24,991.00 | 24,991.00 | -1.17% | 1,772,581 |
| Jun 19, 2026 | 24,889.00 | 25,454.00 | 24,752.00 | 25,286.00 | 25,286.00 | 1.30% | 4,820,389 |
| Jun 18, 2026 | 24,850.00 | 25,023.00 | 24,561.00 | 24,961.00 | 24,961.00 | 1.35% | 5,574,480 |
| Jun 17, 2026 | 24,300.00 | 24,800.00 | 24,199.00 | 24,629.00 | 24,629.00 | 0.89% | 2,415,482 |
| Jun 15, 2026 | 24,250.00 | 25,131.00 | 24,250.00 | 24,411.00 | 24,411.00 | 1.71% | 2,574,041 |
| Jun 12, 2026 | 23,800.00 | 24,176.00 | 23,552.00 | 24,000.00 | 24,000.00 | 2.08% | 2,595,643 |
| Jun 11, 2026 | 23,590.00 | 23,771.00 | 23,005.00 | 23,510.00 | 23,510.00 | 1.34% | 1,700,722 |
| Jun 10, 2026 | 23,600.00 | 23,692.00 | 23,053.00 | 23,200.00 | 23,200.00 | -1.91% | 1,341,855 |
| Jun 9, 2026 | 23,301.00 | 23,933.00 | 23,301.00 | 23,652.00 | 23,652.00 | 0.81% | 2,085,211 |
| Jun 8, 2026 | 23,362.00 | 23,683.00 | 23,169.00 | 23,462.00 | 23,462.00 | 0.61% | 1,838,161 |
| Jun 5, 2026 | 22,870.00 | 23,482.00 | 22,870.00 | 23,320.00 | 23,320.00 | 1.86% | 2,978,757 |
| Jun 4, 2026 | 22,700.00 | 23,116.00 | 22,700.00 | 22,894.00 | 22,894.00 | 0.86% | 2,409,428 |
| Jun 3, 2026 | 22,910.00 | 23,075.00 | 22,698.00 | 22,698.00 | 22,698.00 | -0.93% | 2,812,787 |
| Jun 2, 2026 | 23,075.00 | 23,380.00 | 22,878.00 | 22,910.00 | 22,910.00 | -0.16% | 2,318,318 |
| Jun 1, 2026 | 24,000.00 | 24,000.00 | 22,946.00 | 22,946.00 | 22,946.00 | -3.24% | 1,808,511 |
| May 29, 2026 | 23,850.00 | 24,064.00 | 23,710.00 | 23,714.00 | 23,714.00 | -0.17% | 4,091,441 |
| May 28, 2026 | 23,727.00 | 23,814.00 | 23,561.00 | 23,754.00 | 23,754.00 | -0.95% | 1,272,645 |
| May 27, 2026 | 23,955.00 | 24,090.00 | 23,590.00 | 23,981.00 | 23,981.00 | 0.49% | 1,436,634 |
| May 26, 2026 | 23,784.00 | 23,962.00 | 23,513.00 | 23,864.00 | 23,864.00 | 0.66% | 1,061,661 |
| May 25, 2026 | 23,451.00 | 24,049.00 | 23,451.00 | 23,708.00 | 23,708.00 | 1.26% | 865,953 |
| May 22, 2026 | 23,750.00 | 23,864.00 | 23,325.00 | 23,412.00 | 23,412.00 | -0.37% | 1,789,972 |
| May 21, 2026 | 23,385.00 | 23,663.00 | 23,252.00 | 23,500.00 | 23,500.00 | 1.04% | 2,536,068 |
| May 20, 2026 | 23,000.00 | 23,260.00 | 22,922.00 | 23,259.00 | 23,259.00 | 1.67% | 1,971,868 |
| May 19, 2026 | 22,900.00 | 23,201.00 | 22,736.00 | 22,876.00 | 22,876.00 | -0.86% | 1,420,099 |
| May 18, 2026 | 23,037.00 | 23,291.00 | 22,842.00 | 23,075.00 | 23,075.00 | 0.25% | 2,190,060 |
| May 15, 2026 | 23,200.00 | 23,450.00 | 22,958.00 | 23,018.00 | 23,018.00 | -1.54% | 3,524,442 |
| May 14, 2026 | 23,100.00 | 23,559.00 | 23,074.00 | 23,377.00 | 23,377.00 | 1.64% | 2,506,471 |
| May 13, 2026 | 23,090.00 | 23,090.00 | 22,501.00 | 23,000.00 | 23,000.00 | 0.34% | 3,363,204 |
| May 12, 2026 | 22,500.00 | 22,923.00 | 22,294.00 | 22,923.00 | 22,923.00 | 1.56% | 3,084,519 |
| May 11, 2026 | 22,885.00 | 23,217.00 | 22,561.00 | 22,572.00 | 22,572.00 | -2.05% | 4,630,738 |
| May 8, 2026 | 23,120.00 | 23,130.00 | 22,647.00 | 23,044.00 | 23,044.00 | -0.40% | 2,021,344 |
| May 7, 2026 | 23,161.00 | 23,631.00 | 22,936.00 | 23,136.00 | 23,136.00 | -0.46% | 2,353,662 |
| May 6, 2026 | 22,900.00 | 23,567.00 | 22,899.00 | 23,243.00 | 23,243.00 | 2.29% | 4,718,874 |
| May 5, 2026 | 22,900.00 | 23,035.00 | 22,687.00 | 22,722.00 | 22,722.00 | -0.59% | 1,970,416 |
| May 4, 2026 | 23,303.00 | 23,499.00 | 22,843.00 | 22,858.00 | 22,858.00 | -1.91% | 1,762,249 |
| Apr 30, 2026 | 23,180.00 | 23,495.00 | 23,062.00 | 23,302.00 | 23,302.00 | 0.11% | 3,217,253 |
| Apr 29, 2026 | 23,356.00 | 23,500.00 | 23,129.00 | 23,276.00 | 23,276.00 | -0.48% | 1,128,124 |
| Apr 28, 2026 | 22,706.00 | 23,390.00 | 22,586.00 | 23,389.00 | 23,389.00 | 0.99% | 2,790,291 |
| Apr 24, 2026 | 23,307.00 | 23,488.00 | 23,160.00 | 23,160.00 | 23,160.00 | -0.90% | 2,332,200 |
| Apr 23, 2026 | 24,000.00 | 24,000.00 | 23,370.00 | 23,370.00 | 23,370.00 | -2.16% | 3,393,818 |
| Apr 22, 2026 | 23,996.00 | 24,399.00 | 23,701.00 | 23,886.00 | 23,886.00 | -0.43% | 1,379,804 |
| Apr 21, 2026 | 24,984.00 | 25,066.00 | 24,786.00 | 24,840.00 | 23,990.00 | -0.24% | 1,329,351 |
| Apr 20, 2026 | 24,500.00 | 25,229.00 | 24,500.00 | 24,900.00 | 24,047.95 | -1.02% | 1,247,453 |
| Apr 17, 2026 | 24,506.00 | 25,318.00 | 24,506.00 | 25,157.00 | 24,296.15 | 1.80% | 2,136,866 |
| Apr 16, 2026 | 25,030.00 | 25,158.00 | 24,711.00 | 24,711.00 | 23,865.41 | -1.16% | 1,622,287 |
| Apr 15, 2026 | 24,737.00 | 25,163.00 | 24,737.00 | 25,000.00 | 24,144.53 | 0.32% | 1,340,783 |
| Apr 14, 2026 | 24,905.00 | 25,318.00 | 24,610.00 | 24,920.00 | 24,067.26 | 0.05% | 1,567,609 |
| Apr 13, 2026 | 24,500.00 | 24,908.00 | 24,418.00 | 24,908.00 | 24,055.67 | -0.21% | 1,342,901 |
| Apr 10, 2026 | 24,931.00 | 25,206.00 | 24,743.00 | 24,961.00 | 24,106.86 | - | 1,305,255 |
| Apr 9, 2026 | 25,255.00 | 25,303.00 | 24,771.00 | 24,962.00 | 24,107.83 | -1.85% | 2,156,379 |