Absa Group Limited (JSE:ABG)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 23,009
-285 (-1.22%)
Nov 13, 2026, 5:08 PM SAST
Absa Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 23,660.00 | 23,660.00 | 22,923.00 | 23,009.00 | 23,009.00 | -1.22% | 3,290,359 |
| Nov 12, 2026 | 22,935.00 | 23,747.00 | 22,935.00 | 23,294.00 | 23,294.00 | 0.54% | 1,916,342 |
| Nov 11, 2026 | 23,799.00 | 23,799.00 | 23,083.00 | 23,170.00 | 23,170.00 | -1.61% | 1,549,031 |
| Nov 10, 2026 | 23,559.00 | 23,653.00 | 23,341.00 | 23,550.00 | 23,550.00 | 0.69% | 2,467,150 |
| Nov 9, 2026 | 22,900.00 | 23,551.00 | 22,900.00 | 23,388.00 | 23,388.00 | 1.35% | 1,550,540 |
| Nov 6, 2026 | 23,099.00 | 23,272.00 | 22,410.00 | 23,077.00 | 23,077.00 | -0.19% | 1,976,701 |
| Nov 5, 2026 | 22,700.00 | 23,740.00 | 22,433.00 | 23,122.00 | 23,122.00 | 4.07% | 4,343,382 |
| Nov 3, 2026 | 22,099.00 | 22,309.00 | 21,808.00 | 22,217.00 | 22,217.00 | 0.37% | 7,957,851 |
| Nov 2, 2026 | 22,300.00 | 22,300.00 | 21,905.00 | 22,134.00 | 22,134.00 | 0.31% | 1,698,053 |
| Oct 30, 2026 | 22,310.00 | 22,833.00 | 22,000.00 | 22,065.00 | 22,065.00 | -3.22% | 3,108,846 |
| Oct 29, 2026 | 22,604.00 | 22,798.00 | 22,217.00 | 22,798.00 | 22,798.00 | 0.88% | 2,117,373 |
| Oct 28, 2026 | 22,600.00 | 22,743.00 | 22,425.00 | 22,600.00 | 22,600.00 | 0.26% | 1,610,040 |
| Oct 27, 2026 | 22,125.00 | 22,656.00 | 22,125.00 | 22,541.00 | 22,541.00 | 1.15% | 3,342,377 |
| Oct 26, 2026 | 21,950.00 | 22,401.00 | 21,950.00 | 22,284.00 | 22,284.00 | 1.38% | 1,772,411 |
| 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 |