Absa Group Limited (JSE:ABG)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 21,629
+32 (0.15%)
Jul 13, 2026, 5:09 PM SAST
Absa Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 21,800.00 | 21,800.00 | 21,414.00 | 21,600.00 | - | 0.01% | 431,645 |
| 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 |
| Jun 10, 2026 | 23,600.00 | 23,692.00 | 23,053.00 | 23,200.00 | 23,200.00 | -1.91% | 1,341,855 |
| Jun 9, 2026 | 23,301.00 | 23,933.00 | 23,301.00 | 23,652.00 | 23,652.00 | 0.81% | 2,085,211 |
| Jun 8, 2026 | 23,362.00 | 23,683.00 | 23,169.00 | 23,462.00 | 23,462.00 | 0.61% | 1,838,161 |
| Jun 5, 2026 | 22,870.00 | 23,482.00 | 22,870.00 | 23,320.00 | 23,320.00 | 1.86% | 2,978,757 |
| Jun 4, 2026 | 22,700.00 | 23,116.00 | 22,700.00 | 22,894.00 | 22,894.00 | 0.86% | 2,409,428 |
| Jun 3, 2026 | 22,910.00 | 23,075.00 | 22,698.00 | 22,698.00 | 22,698.00 | -0.93% | 2,812,787 |
| Jun 2, 2026 | 23,075.00 | 23,380.00 | 22,878.00 | 22,910.00 | 22,910.00 | -0.16% | 2,318,318 |
| Jun 1, 2026 | 24,000.00 | 24,000.00 | 22,946.00 | 22,946.00 | 22,946.00 | -3.24% | 1,808,511 |
| May 29, 2026 | 23,850.00 | 24,064.00 | 23,710.00 | 23,714.00 | 23,714.00 | -0.17% | 4,091,441 |
| May 28, 2026 | 23,727.00 | 23,814.00 | 23,561.00 | 23,754.00 | 23,754.00 | -0.95% | 1,272,645 |
| May 27, 2026 | 23,955.00 | 24,090.00 | 23,590.00 | 23,981.00 | 23,981.00 | 0.49% | 1,436,634 |
| May 26, 2026 | 23,784.00 | 23,962.00 | 23,513.00 | 23,864.00 | 23,864.00 | 0.66% | 1,061,661 |
| May 25, 2026 | 23,451.00 | 24,049.00 | 23,451.00 | 23,708.00 | 23,708.00 | 1.26% | 865,953 |
| May 22, 2026 | 23,750.00 | 23,864.00 | 23,325.00 | 23,412.00 | 23,412.00 | -0.37% | 1,789,972 |
| May 21, 2026 | 23,385.00 | 23,663.00 | 23,252.00 | 23,500.00 | 23,500.00 | 1.04% | 2,536,068 |
| May 20, 2026 | 23,000.00 | 23,260.00 | 22,922.00 | 23,259.00 | 23,259.00 | 1.67% | 1,971,868 |
| May 19, 2026 | 22,900.00 | 23,201.00 | 22,736.00 | 22,876.00 | 22,876.00 | -0.86% | 1,420,099 |
| May 18, 2026 | 23,037.00 | 23,291.00 | 22,842.00 | 23,075.00 | 23,075.00 | 0.25% | 2,190,060 |
| May 15, 2026 | 23,200.00 | 23,450.00 | 22,958.00 | 23,018.00 | 23,018.00 | -1.54% | 3,524,442 |
| May 14, 2026 | 23,100.00 | 23,559.00 | 23,074.00 | 23,377.00 | 23,377.00 | 1.64% | 2,506,471 |
| May 13, 2026 | 23,090.00 | 23,090.00 | 22,501.00 | 23,000.00 | 23,000.00 | 0.34% | 3,363,204 |
| 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 |