Absa Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	29.23	29.23	29.23	29.23	29.23	1.85%	1,228
Mar 9, 2026	28.70	28.70	28.70	28.70	28.70	-5.41%	530
Mar 5, 2026	30.34	30.34	30.34	30.34	30.34	-6.57%	326
Mar 2, 2026	32.48	32.48	32.48	32.48	32.48	-4.47%	383
Feb 27, 2026	33.85	34.00	33.85	34.00	33.99	0.78%	810
Feb 25, 2026	33.73	33.73	33.73	33.73	33.73	-0.30%	309
Feb 24, 2026	33.79	33.84	33.79	33.84	33.84	0.07%	330
Feb 23, 2026	33.81	33.81	33.81	33.81	33.81	1.87%	381
Feb 20, 2026	33.19	33.19	33.19	33.19	33.19	0.01%	173
Feb 13, 2026	33.19	33.19	33.19	33.19	33.19	3.00%	400
Feb 12, 2026	32.34	33.26	32.22	32.22	32.22	-1.86%	14,341
Feb 11, 2026	33.07	33.07	32.60	32.83	32.83	2.04%	23,816
Feb 6, 2026	32.35	32.35	32.18	32.18	32.18	3.66%	513
Feb 5, 2026	31.04	31.04	31.04	31.04	31.04	-2.22%	292
Feb 4, 2026	31.74	31.74	31.74	31.74	31.74	-0.85%	207
Feb 2, 2026	32.02	32.02	32.02	32.02	32.02	-0.11%	437
Jan 30, 2026	31.72	32.61	31.72	32.05	32.05	0.69%	664
Jan 29, 2026	32.00	32.00	31.56	31.83	31.83	1.37%	2,394
Jan 28, 2026	31.37	31.40	31.37	31.40	31.40	1.03%	5,708
Jan 26, 2026	31.08	31.08	31.08	31.08	31.08	4.54%	663
Jan 23, 2026	29.73	29.73	29.73	29.73	29.73	-6.71%	1,138
Jan 22, 2026	31.12	31.87	30.33	31.87	31.87	7.09%	9,796
Jan 21, 2026	29.99	29.99	29.75	29.76	29.76	3.08%	18,711
Jan 20, 2026	29.40	29.40	28.87	28.87	28.87	-1.70%	468
Jan 16, 2026	29.35	29.37	29.35	29.37	29.37	1.24%	817
Jan 14, 2026	29.01	29.01	29.01	29.01	29.01	2.56%	256
Jan 12, 2026	28.29	28.29	28.29	28.29	28.29	-5.68%	567
Jan 9, 2026	29.21	29.99	29.21	29.99	29.99	0.10%	1,032
Jan 8, 2026	29.68	30.27	29.68	29.96	29.96	0.81%	10,282
Jan 6, 2026	28.69	29.72	28.69	29.72	29.72	-2.55%	813
Jan 5, 2026	28.08	30.50	28.08	30.50	30.50	0.99%	705
Jan 2, 2026	30.20	30.20	30.20	30.20	30.20	7.14%	340
Dec 29, 2025	29.05	29.05	28.19	28.19	28.19	-3.63%	836
Dec 26, 2025	29.25	29.25	29.25	29.25	29.25	-0.44%	302
Dec 23, 2025	28.00	29.38	28.00	29.38	29.38	3.09%	5,575
Dec 22, 2025	28.50	28.50	28.50	28.50	28.50	0.16%	549
Dec 18, 2025	28.46	28.46	28.46	28.46	28.46	1.64%	281
Dec 17, 2025	28.14	28.14	28.00	28.00	28.00	4.87%	1,190
Dec 12, 2025	26.70	26.70	26.70	26.70	26.70	0.36%	339
Dec 9, 2025	26.60	26.60	26.60	26.60	26.60	6.59%	860
Dec 2, 2025	24.00	24.96	24.00	24.96	24.96	-0.10%	605
Nov 26, 2025	24.46	24.98	24.46	24.98	24.98	4.74%	405
Nov 24, 2025	23.85	23.85	23.85	23.85	23.85	-1.85%	180
Nov 21, 2025	24.30	24.30	24.30	24.30	24.30	-0.04%	256
Nov 20, 2025	24.31	24.31	24.31	24.31	24.31	1.76%	520
Nov 19, 2025	23.89	23.89	23.89	23.89	23.89	-2.33%	1,007
Nov 18, 2025	24.46	24.46	24.46	24.46	24.46	-2.00%	431
Nov 17, 2025	24.48	24.96	24.48	24.96	24.96	1.79%	1,119
Nov 13, 2025	24.99	24.99	24.36	24.52	24.52	3.08%	1,425
Nov 12, 2025	23.79	23.79	23.79	23.79	23.79	2.21%	218