Absa Group Limited (JSE:ABG)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 21,980
-41 (-0.19%)
Oct 23, 2026, 5:00 PM SAST
Absa Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 21,945.00 | 22,329.00 | 21,816.00 | 21,980.00 | 21,980.00 | -0.19% | 1,477,449 |
| Oct 22, 2026 | 21,830.00 | 22,092.00 | 21,773.00 | 22,021.00 | 22,021.00 | -0.19% | 1,725,554 |
| Oct 21, 2026 | 21,800.00 | 22,160.00 | 21,654.00 | 22,063.00 | 22,063.00 | 0.98% | 1,556,465 |
| Oct 20, 2026 | 21,300.00 | 21,920.00 | 21,296.00 | 21,849.00 | 21,849.00 | 2.18% | 2,589,362 |
| Oct 19, 2026 | 21,950.00 | 21,950.00 | 21,327.00 | 21,383.00 | 21,383.00 | -1.81% | 1,477,143 |
| Oct 16, 2026 | 21,833.00 | 21,833.00 | 21,610.00 | 21,778.00 | 21,778.00 | 0.40% | 1,086,863 |
| Oct 15, 2026 | 21,313.00 | 21,708.00 | 21,203.00 | 21,692.00 | 21,692.00 | 1.78% | 1,473,919 |
| Oct 14, 2026 | 21,300.00 | 21,440.00 | 21,102.00 | 21,313.00 | 21,313.00 | 0.06% | 1,870,211 |
| Oct 13, 2026 | 21,065.00 | 21,460.00 | 21,065.00 | 21,300.00 | 21,300.00 | 1.13% | 2,152,223 |
| Oct 12, 2026 | 21,099.00 | 21,099.00 | 20,844.00 | 21,061.00 | 21,061.00 | 0.68% | 2,335,287 |
| Oct 9, 2026 | 21,004.00 | 21,046.00 | 20,787.00 | 20,918.00 | 20,918.00 | 0.59% | 1,521,343 |
| Oct 8, 2026 | 21,098.00 | 21,098.00 | 20,655.00 | 20,796.00 | 20,796.00 | -1.56% | 2,257,122 |
| Oct 7, 2026 | 21,580.00 | 21,580.00 | 20,744.00 | 21,125.00 | 21,125.00 | -1.94% | 2,221,821 |
| Oct 6, 2026 | 21,253.00 | 21,587.00 | 21,253.00 | 21,544.00 | 21,544.00 | 1.37% | 1,602,938 |
| Oct 5, 2026 | 21,150.00 | 21,347.00 | 21,101.00 | 21,253.00 | 21,253.00 | -0.11% | 1,117,145 |
| Oct 2, 2026 | 21,129.00 | 21,463.00 | 21,100.00 | 21,276.00 | 21,276.00 | 0.83% | 1,589,327 |
| Oct 1, 2026 | 21,500.00 | 21,583.00 | 20,943.00 | 21,100.00 | 21,100.00 | -2.00% | 2,803,766 |
| Sep 30, 2026 | 21,500.00 | 21,725.00 | 21,470.00 | 21,530.00 | 21,530.00 | -0.04% | 2,669,613 |
| Sep 29, 2026 | 21,923.00 | 21,923.00 | 21,408.00 | 21,539.00 | 21,539.00 | -0.94% | 2,358,843 |
| Sep 28, 2026 | 21,881.00 | 22,149.00 | 21,734.00 | 21,743.00 | 21,743.00 | -0.39% | 1,264,860 |
| Sep 25, 2026 | 21,950.00 | 22,013.00 | 21,701.00 | 21,828.00 | 21,828.00 | -0.91% | 1,536,380 |
| Sep 23, 2026 | 22,110.00 | 22,371.00 | 21,922.00 | 22,028.00 | 22,028.00 | -0.81% | 1,813,919 |
| Sep 22, 2026 | 22,325.00 | 22,480.00 | 22,024.00 | 22,209.00 | 22,209.00 | -0.21% | 1,865,533 |
| Sep 21, 2026 | 22,025.00 | 22,321.00 | 21,804.00 | 22,256.00 | 22,256.00 | 2.10% | 1,212,561 |
| Sep 18, 2026 | 22,101.00 | 22,182.00 | 21,799.00 | 21,799.00 | 21,799.00 | -1.34% | 4,329,861 |
| Sep 17, 2026 | 21,901.00 | 22,240.00 | 21,901.00 | 22,095.00 | 22,095.00 | 0.38% | 5,557,372 |
| Sep 16, 2026 | 21,900.00 | 22,090.00 | 21,675.00 | 22,011.00 | 22,011.00 | 0.59% | 2,171,239 |
| Sep 15, 2026 | 22,625.00 | 22,947.00 | 22,166.00 | 22,731.00 | 21,881.00 | 0.68% | 2,322,548 |
| Sep 14, 2026 | 22,748.00 | 22,853.00 | 22,577.00 | 22,577.00 | 21,732.76 | -0.75% | 893,293 |
| Sep 11, 2026 | 22,950.00 | 22,970.00 | 22,650.00 | 22,748.00 | 21,897.36 | 0.21% | 1,212,899 |
| Sep 10, 2026 | 22,913.00 | 23,074.00 | 22,549.00 | 22,701.00 | 21,852.12 | -1.08% | 1,555,579 |
| Sep 9, 2026 | 23,005.00 | 23,171.00 | 22,860.00 | 22,950.00 | 22,091.81 | -1.07% | 2,140,351 |
| Sep 8, 2026 | 22,901.00 | 23,327.00 | 22,770.00 | 23,199.00 | 22,331.50 | 0.71% | 1,708,526 |
| Sep 7, 2026 | 23,256.00 | 23,442.00 | 22,910.00 | 23,035.00 | 22,173.63 | -0.71% | 1,611,797 |
| Sep 4, 2026 | 23,053.00 | 23,368.00 | 22,390.00 | 23,200.00 | 22,332.46 | 0.65% | 2,038,587 |
| Sep 3, 2026 | 22,501.00 | 23,250.00 | 22,484.00 | 23,050.00 | 22,188.07 | 2.20% | 2,290,414 |
| Sep 2, 2026 | 22,698.00 | 23,070.00 | 22,553.00 | 22,553.00 | 21,709.66 | -0.65% | 2,678,271 |
| Sep 1, 2026 | 22,820.00 | 22,992.00 | 22,476.00 | 22,700.00 | 21,851.16 | -0.85% | 1,086,812 |
| Aug 31, 2026 | 23,195.00 | 23,227.00 | 22,826.00 | 22,894.00 | 22,037.91 | -1.09% | 3,303,907 |
| Aug 28, 2026 | 23,257.00 | 23,257.00 | 22,902.00 | 23,147.00 | 22,281.44 | 1.28% | 2,043,391 |
| Aug 27, 2026 | 23,004.00 | 23,184.00 | 22,783.00 | 22,854.00 | 21,999.40 | -0.57% | 2,811,471 |
| Aug 26, 2026 | 22,835.00 | 22,986.00 | 22,619.00 | 22,986.00 | 22,126.47 | 0.99% | 2,427,010 |
| Aug 25, 2026 | 22,261.00 | 22,881.00 | 22,222.00 | 22,760.00 | 21,908.92 | 1.70% | 2,959,898 |
| Aug 24, 2026 | 22,898.00 | 22,898.00 | 22,300.00 | 22,380.00 | 21,543.13 | -1.41% | 4,245,258 |
| Aug 21, 2026 | 22,422.00 | 22,777.00 | 22,422.00 | 22,700.00 | 21,851.16 | 0.99% | 3,600,272 |
| Aug 20, 2026 | 22,450.00 | 22,610.00 | 22,100.00 | 22,477.00 | 21,636.50 | -0.37% | 2,468,056 |
| Aug 19, 2026 | 22,200.00 | 22,731.00 | 22,200.00 | 22,561.00 | 21,717.36 | 1.35% | 2,797,076 |
| Aug 18, 2026 | 22,700.00 | 22,922.00 | 21,825.00 | 22,260.00 | 21,427.61 | -0.22% | 2,018,293 |
| Aug 17, 2026 | 22,500.00 | 22,683.00 | 22,282.00 | 22,310.00 | 21,475.74 | -0.53% | 887,106 |
| Aug 14, 2026 | 23,289.00 | 23,289.00 | 22,266.00 | 22,428.00 | 21,589.33 | -2.78% | 1,950,917 |