Absa Group Limited (JSE:ABG)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 22,748
+47 (0.21%)
Sep 11, 2026, 5:02 PM SAST
Absa Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 22,950.00 | 22,970.00 | 22,650.00 | 22,748.00 | - | 0.21% | 1,212,899 |
| Sep 10, 2026 | 22,913.00 | 23,074.00 | 22,549.00 | 22,701.00 | 22,701.00 | -1.08% | 1,555,579 |
| Sep 9, 2026 | 23,005.00 | 23,171.00 | 22,860.00 | 22,950.00 | 22,950.00 | -1.07% | 2,140,351 |
| Sep 8, 2026 | 22,901.00 | 23,327.00 | 22,770.00 | 23,199.00 | 23,199.00 | 0.71% | 1,708,526 |
| Sep 7, 2026 | 23,256.00 | 23,442.00 | 22,910.00 | 23,035.00 | 23,035.00 | -0.71% | 1,508,836 |
| Sep 4, 2026 | 23,053.00 | 23,368.00 | 22,390.00 | 23,200.00 | 23,200.00 | 0.65% | 1,821,251 |
| Sep 3, 2026 | 22,501.00 | 23,250.00 | 22,484.00 | 23,050.00 | 23,050.00 | 2.20% | 2,290,414 |
| Sep 2, 2026 | 22,698.00 | 23,070.00 | 22,553.00 | 22,553.00 | 22,553.00 | -0.65% | 2,678,271 |
| Sep 1, 2026 | 22,820.00 | 22,992.00 | 22,476.00 | 22,700.00 | 22,700.00 | -0.85% | 1,086,812 |
| Aug 31, 2026 | 23,195.00 | 23,227.00 | 22,826.00 | 22,894.00 | 22,894.00 | -1.09% | 3,303,907 |
| Aug 28, 2026 | 23,257.00 | 23,257.00 | 22,902.00 | 23,147.00 | 23,147.00 | 1.28% | 2,043,391 |
| Aug 27, 2026 | 23,004.00 | 23,184.00 | 22,783.00 | 22,854.00 | 22,854.00 | -0.57% | 2,811,471 |
| Aug 26, 2026 | 22,835.00 | 22,986.00 | 22,619.00 | 22,986.00 | 22,986.00 | 0.99% | 2,427,010 |
| Aug 25, 2026 | 22,261.00 | 22,881.00 | 22,222.00 | 22,760.00 | 22,760.00 | 1.70% | 2,959,898 |
| Aug 24, 2026 | 22,898.00 | 22,898.00 | 22,300.00 | 22,380.00 | 22,380.00 | -1.41% | 4,245,258 |
| Aug 21, 2026 | 22,422.00 | 22,777.00 | 22,422.00 | 22,700.00 | 22,700.00 | 0.99% | 3,600,272 |
| Aug 20, 2026 | 22,450.00 | 22,610.00 | 22,100.00 | 22,477.00 | 22,477.00 | -0.37% | 2,468,056 |
| Aug 19, 2026 | 22,200.00 | 22,731.00 | 22,200.00 | 22,561.00 | 22,561.00 | 1.35% | 2,797,076 |
| Aug 18, 2026 | 22,700.00 | 22,922.00 | 21,825.00 | 22,260.00 | 22,260.00 | -0.22% | 2,018,293 |
| Aug 17, 2026 | 22,500.00 | 22,683.00 | 22,282.00 | 22,310.00 | 22,310.00 | -0.53% | 887,106 |
| Aug 14, 2026 | 23,289.00 | 23,289.00 | 22,266.00 | 22,428.00 | 22,428.00 | -2.78% | 1,950,917 |
| Aug 13, 2026 | 22,911.00 | 23,340.00 | 22,911.00 | 23,070.00 | 23,070.00 | 0.30% | 2,552,068 |
| Aug 12, 2026 | 23,302.00 | 23,302.00 | 22,832.00 | 23,000.00 | 23,000.00 | - | 4,026,738 |
| Aug 11, 2026 | 23,433.00 | 23,510.00 | 22,791.00 | 23,000.00 | 23,000.00 | -0.44% | 3,173,067 |
| Aug 7, 2026 | 23,050.00 | 23,248.00 | 22,934.00 | 23,102.00 | 23,102.00 | -0.05% | 1,915,466 |
| Aug 6, 2026 | 23,139.00 | 23,273.00 | 22,858.00 | 23,114.00 | 23,114.00 | 1.12% | 1,714,463 |
| Aug 5, 2026 | 23,144.00 | 23,440.00 | 22,688.00 | 22,858.00 | 22,858.00 | -1.23% | 1,285,224 |
| Aug 4, 2026 | 22,800.00 | 23,164.00 | 22,800.00 | 23,143.00 | 23,143.00 | 1.46% | 1,449,541 |
| Aug 3, 2026 | 23,018.00 | 23,018.00 | 22,600.00 | 22,810.00 | 22,810.00 | 0.08% | 1,445,176 |
| Jul 31, 2026 | 22,490.00 | 22,966.00 | 22,335.00 | 22,791.00 | 22,791.00 | 1.09% | 3,078,098 |
| Jul 30, 2026 | 22,455.00 | 22,676.00 | 22,036.00 | 22,546.00 | 22,546.00 | 0.83% | 1,584,752 |
| Jul 29, 2026 | 22,449.00 | 22,490.00 | 22,112.00 | 22,361.00 | 22,361.00 | 0.73% | 1,849,182 |
| Jul 28, 2026 | 22,000.00 | 22,200.00 | 21,925.00 | 22,199.00 | 22,199.00 | 0.58% | 1,760,804 |
| Jul 27, 2026 | 22,189.00 | 22,392.00 | 22,042.00 | 22,070.00 | 22,070.00 | 0.61% | 1,544,454 |
| Jul 24, 2026 | 21,601.00 | 22,012.00 | 21,601.00 | 21,937.00 | 21,937.00 | 1.27% | 2,030,410 |
| Jul 23, 2026 | 21,750.00 | 21,914.00 | 21,531.00 | 21,661.00 | 21,661.00 | -1.22% | 2,481,698 |
| Jul 22, 2026 | 21,999.00 | 22,298.00 | 21,840.00 | 21,929.00 | 21,929.00 | -0.50% | 2,150,910 |
| Jul 21, 2026 | 22,100.00 | 22,357.00 | 21,931.00 | 22,040.00 | 22,040.00 | 0.10% | 3,577,018 |
| Jul 20, 2026 | 21,700.00 | 22,148.00 | 21,568.00 | 22,018.00 | 22,018.00 | 1.41% | 2,972,808 |
| Jul 17, 2026 | 21,501.00 | 21,752.00 | 21,396.00 | 21,711.00 | 21,711.00 | 0.25% | 2,940,899 |
| Jul 16, 2026 | 21,378.00 | 21,706.00 | 21,270.00 | 21,656.00 | 21,656.00 | 1.40% | 2,548,687 |
| Jul 15, 2026 | 21,549.00 | 21,689.00 | 21,310.00 | 21,358.00 | 21,358.00 | -0.89% | 1,466,163 |
| Jul 14, 2026 | 21,650.00 | 21,666.00 | 21,310.00 | 21,549.00 | 21,549.00 | -0.37% | 2,128,946 |
| Jul 13, 2026 | 21,800.00 | 21,800.00 | 21,414.00 | 21,629.00 | 21,629.00 | 0.15% | 1,079,231 |
| Jul 10, 2026 | 21,450.00 | 21,694.00 | 21,439.00 | 21,597.00 | 21,597.00 | 1.26% | 1,088,475 |
| Jul 9, 2026 | 21,955.00 | 21,955.00 | 21,290.00 | 21,329.00 | 21,329.00 | 0.26% | 1,879,066 |
| Jul 8, 2026 | 21,800.00 | 21,902.00 | 21,274.00 | 21,274.00 | 21,274.00 | -2.53% | 2,926,367 |
| Jul 7, 2026 | 22,135.00 | 22,135.00 | 21,525.00 | 21,827.00 | 21,827.00 | -2.84% | 1,536,225 |
| Jul 6, 2026 | 22,600.00 | 22,600.00 | 22,121.00 | 22,464.00 | 22,464.00 | 1.12% | 1,262,545 |
| Jul 3, 2026 | 22,793.00 | 23,457.00 | 22,050.00 | 22,216.00 | 22,216.00 | -0.38% | 1,492,901 |