Absa Group Limited (JSE:ABG)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 23,000
+77 (0.34%)
May 13, 2026, 5:07 PM SAST
Absa Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 23,090.00 | 23,090.00 | 22,501.00 | 22,829.00 | - | -0.41% | 1,922,275 |
| 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% | 2,457,200 |
| 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 | -3.84% | 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 |
| Apr 8, 2026 | 24,885.00 | 25,684.00 | 24,868.00 | 25,433.00 | 24,562.71 | 6.96% | 5,496,650 |
| Apr 7, 2026 | 24,199.00 | 24,199.00 | 23,355.00 | 23,778.00 | 22,964.34 | -0.24% | 2,219,654 |
| Apr 2, 2026 | 23,850.00 | 23,906.00 | 23,319.00 | 23,835.00 | 23,019.39 | -0.86% | 2,755,427 |
| Apr 1, 2026 | 24,500.00 | 25,000.00 | 23,906.00 | 24,041.00 | 23,218.34 | -0.32% | 3,530,356 |
| Mar 31, 2026 | 23,640.00 | 24,195.00 | 23,551.00 | 24,119.00 | 23,293.67 | 2.21% | 2,842,169 |
| Mar 30, 2026 | 23,898.00 | 23,898.00 | 23,338.00 | 23,598.00 | 22,790.50 | -0.64% | 2,372,859 |
| Mar 27, 2026 | 23,880.00 | 24,344.00 | 23,382.00 | 23,750.00 | 22,937.30 | -1.85% | 2,108,956 |
| Mar 26, 2026 | 24,300.00 | 24,305.00 | 23,864.00 | 24,197.00 | 23,369.00 | -0.89% | 2,075,487 |
| Mar 25, 2026 | 23,640.00 | 24,450.00 | 23,640.00 | 24,414.00 | 23,578.58 | 3.65% | 3,171,292 |
| Mar 24, 2026 | 24,129.00 | 24,129.00 | 23,060.00 | 23,554.00 | 22,748.01 | 0.43% | 2,029,114 |
| Mar 23, 2026 | 23,000.00 | 23,964.00 | 22,630.00 | 23,452.00 | 22,649.50 | -0.24% | 2,083,470 |
| Mar 20, 2026 | 23,445.00 | 24,209.00 | 23,434.00 | 23,509.00 | 22,704.55 | 0.49% | 5,789,152 |
| Mar 19, 2026 | 23,200.00 | 23,395.00 | 22,514.00 | 23,395.00 | 22,594.45 | 1.15% | 9,885,639 |
| Mar 18, 2026 | 23,500.00 | 24,280.00 | 23,050.00 | 23,129.00 | 22,337.55 | -1.44% | 5,185,349 |
| Mar 17, 2026 | 23,140.00 | 23,467.00 | 22,816.00 | 23,467.00 | 22,663.98 | 1.76% | 3,900,265 |
| Mar 16, 2026 | 23,240.00 | 23,497.00 | 22,939.00 | 23,061.00 | 22,271.88 | - | 5,537,630 |
| Mar 13, 2026 | 23,150.00 | 23,429.00 | 22,540.00 | 23,061.00 | 22,271.88 | -0.59% | 2,597,818 |
| Mar 12, 2026 | 23,865.00 | 23,937.00 | 23,026.00 | 23,198.00 | 22,404.19 | -2.75% | 3,621,106 |
| Mar 11, 2026 | 24,100.00 | 24,239.00 | 23,150.00 | 23,853.00 | 23,036.77 | -0.58% | 3,592,561 |
| Mar 10, 2026 | 24,700.00 | 25,653.00 | 23,828.00 | 23,992.00 | 23,171.02 | -1.27% | 5,213,903 |
| Mar 9, 2026 | 23,196.00 | 24,300.00 | 22,500.00 | 24,300.00 | 23,468.48 | 3.54% | 5,377,770 |
| Mar 6, 2026 | 25,022.00 | 25,022.00 | 23,340.00 | 23,470.00 | 22,666.88 | -5.68% | 5,043,403 |
| Mar 5, 2026 | 25,210.00 | 26,242.00 | 24,730.00 | 24,883.00 | 24,031.53 | -1.02% | 3,532,008 |
| Mar 4, 2026 | 25,046.00 | 25,327.00 | 24,609.00 | 25,139.00 | 24,278.77 | 0.77% | 4,819,130 |
| Mar 3, 2026 | 26,336.00 | 26,969.00 | 24,947.00 | 24,947.00 | 24,093.34 | -5.56% | 3,979,063 |
| Mar 2, 2026 | 26,826.00 | 26,826.00 | 26,138.00 | 26,417.00 | 25,513.04 | -2.63% | 2,584,949 |
| Feb 27, 2026 | 27,514.00 | 27,514.00 | 26,982.00 | 27,130.00 | 26,201.64 | -0.27% | 3,682,637 |