Absa Group Limited (JSE:ABG)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 21,253
-23 (-0.11%)
Oct 5, 2026, 5:09 PM SAST
Absa Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 22,037.90 | -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 | 22,126.46 | 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 |
| Aug 13, 2026 | 22,911.00 | 23,340.00 | 22,911.00 | 23,070.00 | 22,207.32 | 0.30% | 2,552,068 |
| Aug 12, 2026 | 23,302.00 | 23,302.00 | 22,832.00 | 23,000.00 | 22,139.94 | - | 4,026,738 |
| Aug 11, 2026 | 23,433.00 | 23,510.00 | 22,791.00 | 23,000.00 | 22,139.94 | -0.44% | 3,173,067 |
| Aug 7, 2026 | 23,050.00 | 23,248.00 | 22,934.00 | 23,102.00 | 22,238.13 | -0.05% | 1,915,466 |
| Aug 6, 2026 | 23,139.00 | 23,273.00 | 22,858.00 | 23,114.00 | 22,249.68 | 1.12% | 1,714,463 |
| Aug 5, 2026 | 23,144.00 | 23,440.00 | 22,688.00 | 22,858.00 | 22,003.25 | -1.23% | 1,285,224 |
| Aug 4, 2026 | 22,800.00 | 23,164.00 | 22,800.00 | 23,143.00 | 22,277.59 | 1.46% | 1,449,541 |
| Aug 3, 2026 | 23,018.00 | 23,018.00 | 22,600.00 | 22,810.00 | 21,957.05 | 0.08% | 1,445,176 |
| Jul 31, 2026 | 22,490.00 | 22,966.00 | 22,335.00 | 22,791.00 | 21,938.76 | 1.09% | 3,078,098 |
| Jul 30, 2026 | 22,455.00 | 22,676.00 | 22,036.00 | 22,546.00 | 21,702.92 | 0.83% | 1,584,752 |
| Jul 29, 2026 | 22,449.00 | 22,490.00 | 22,112.00 | 22,361.00 | 21,524.84 | 0.73% | 1,849,182 |
| Jul 28, 2026 | 22,000.00 | 22,200.00 | 21,925.00 | 22,199.00 | 21,368.89 | 0.58% | 1,760,804 |
| Jul 27, 2026 | 22,189.00 | 22,392.00 | 22,042.00 | 22,070.00 | 21,244.72 | 0.61% | 1,544,454 |
| Jul 24, 2026 | 21,601.00 | 22,012.00 | 21,601.00 | 21,937.00 | 21,116.69 | 1.27% | 2,030,410 |