Absa Group Limited (JSE:ABG)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 23,886
-954 (-3.84%)
Apr 22, 2026, 5:03 PM SAST
Absa Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 26, 2026 | 26,851.00 | 27,812.00 | 26,851.00 | 27,203.00 | 26,272.14 | 0.91% | 2,106,187 |
| Feb 25, 2026 | 26,770.00 | 27,220.00 | 26,769.00 | 26,959.00 | 26,036.49 | -0.74% | 1,992,606 |
| Feb 24, 2026 | 26,626.00 | 27,200.00 | 26,607.00 | 27,159.00 | 26,229.65 | 0.92% | 1,912,937 |
| Feb 23, 2026 | 26,998.00 | 27,210.00 | 26,684.00 | 26,911.00 | 25,990.13 | 0.25% | 1,963,654 |
| Feb 20, 2026 | 26,601.00 | 27,041.00 | 26,601.00 | 26,843.00 | 25,924.46 | -0.56% | 1,837,226 |
| Feb 19, 2026 | 27,099.00 | 27,265.00 | 26,710.00 | 26,995.00 | 26,071.26 | -0.14% | 3,192,664 |
| Feb 18, 2026 | 26,308.00 | 27,220.00 | 26,308.00 | 27,034.00 | 26,108.92 | 2.76% | 3,840,520 |
| Feb 17, 2026 | 26,200.00 | 26,680.00 | 26,200.00 | 26,308.00 | 25,407.77 | -0.92% | 1,988,551 |
| Feb 16, 2026 | 26,121.00 | 26,699.00 | 26,116.00 | 26,553.00 | 25,644.38 | 1.44% | 1,772,184 |
| Feb 13, 2026 | 26,129.00 | 26,620.00 | 26,100.00 | 26,175.00 | 25,279.32 | -1.44% | 2,297,200 |
| Feb 12, 2026 | 26,100.00 | 26,724.00 | 26,018.00 | 26,557.00 | 25,648.25 | 1.75% | 2,816,940 |
| Feb 11, 2026 | 26,110.00 | 26,268.00 | 25,669.00 | 26,100.00 | 25,206.88 | 0.50% | 2,362,338 |
| Feb 10, 2026 | 25,710.00 | 25,991.00 | 25,366.00 | 25,969.00 | 25,080.37 | 1.23% | 1,842,995 |