Absa Group Limited (JSE:ABG)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 22,700
+223 (0.99%)
Aug 21, 2026, 5:00 PM SAST
Absa Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 885,165 |
| 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% | 1,729,066 |
| 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 |
| Jul 2, 2026 | 21,800.00 | 22,501.00 | 21,776.00 | 22,300.00 | 22,300.00 | 2.29% | 2,982,014 |
| Jul 1, 2026 | 22,750.00 | 22,761.00 | 21,418.00 | 21,800.00 | 21,800.00 | -4.35% | 6,868,482 |
| Jun 30, 2026 | 23,400.00 | 23,689.00 | 22,129.00 | 22,792.00 | 22,792.00 | -6.63% | 7,761,859 |
| Jun 29, 2026 | 24,397.00 | 24,497.00 | 24,152.00 | 24,410.00 | 24,410.00 | 0.77% | 1,045,679 |
| Jun 26, 2026 | 24,548.00 | 24,601.00 | 24,170.00 | 24,224.00 | 24,224.00 | -1.46% | 1,361,714 |
| Jun 25, 2026 | 24,300.00 | 24,756.00 | 24,300.00 | 24,582.00 | 24,582.00 | 0.39% | 1,562,295 |
| Jun 24, 2026 | 25,107.00 | 25,179.00 | 24,348.00 | 24,487.00 | 24,487.00 | -2.86% | 2,230,644 |
| Jun 23, 2026 | 24,900.00 | 25,209.00 | 24,640.00 | 25,209.00 | 25,209.00 | 0.87% | 1,866,518 |
| Jun 22, 2026 | 25,300.00 | 25,372.00 | 24,782.00 | 24,991.00 | 24,991.00 | -1.17% | 1,772,581 |
| Jun 19, 2026 | 24,889.00 | 25,454.00 | 24,752.00 | 25,286.00 | 25,286.00 | 1.30% | 4,820,389 |
| Jun 18, 2026 | 24,850.00 | 25,023.00 | 24,561.00 | 24,961.00 | 24,961.00 | 1.35% | 5,574,480 |
| Jun 17, 2026 | 24,300.00 | 24,800.00 | 24,199.00 | 24,629.00 | 24,629.00 | 0.89% | 2,415,482 |
| Jun 15, 2026 | 24,250.00 | 25,131.00 | 24,250.00 | 24,411.00 | 24,411.00 | 1.71% | 2,574,041 |
| Jun 12, 2026 | 23,800.00 | 24,176.00 | 23,552.00 | 24,000.00 | 24,000.00 | 2.08% | 2,595,643 |
| Jun 11, 2026 | 23,590.00 | 23,771.00 | 23,005.00 | 23,510.00 | 23,510.00 | 1.34% | 1,700,722 |