Absa Group Limited (JSE:ABG)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 23,470
-1,413 (-5.68%)
At close: Mar 6, 2026
Absa Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 25,022.00 | 25,022.00 | 23,340.00 | 23,470.00 | 23,470.00 | -5.68% | 5,043,403 |
| Mar 5, 2026 | 25,210.00 | 26,242.00 | 24,730.00 | 24,883.00 | 24,883.00 | -1.02% | 3,532,008 |
| Mar 4, 2026 | 25,046.00 | 25,327.00 | 24,609.00 | 25,139.00 | 25,139.00 | 0.77% | 4,819,130 |
| Mar 3, 2026 | 26,336.00 | 26,969.00 | 24,947.00 | 24,947.00 | 24,947.00 | -5.56% | 3,979,063 |
| Mar 2, 2026 | 26,826.00 | 26,826.00 | 26,138.00 | 26,417.00 | 26,417.00 | -2.63% | 2,584,949 |
| Feb 27, 2026 | 27,514.00 | 27,514.00 | 26,982.00 | 27,130.00 | 27,130.00 | -0.27% | 3,682,637 |
| Feb 26, 2026 | 26,851.00 | 27,812.00 | 26,851.00 | 27,203.00 | 27,203.00 | 0.91% | 2,106,187 |
| Feb 25, 2026 | 26,770.00 | 27,220.00 | 26,769.00 | 26,959.00 | 26,959.00 | -0.74% | 1,992,606 |
| Feb 24, 2026 | 26,626.00 | 27,200.00 | 26,607.00 | 27,159.00 | 27,159.00 | 0.92% | 1,912,937 |
| Feb 23, 2026 | 26,998.00 | 27,210.00 | 26,684.00 | 26,911.00 | 26,911.00 | 0.25% | 1,963,654 |
| Feb 20, 2026 | 26,601.00 | 27,041.00 | 26,601.00 | 26,843.00 | 26,843.00 | -0.56% | 1,837,226 |
| Feb 19, 2026 | 27,099.00 | 27,265.00 | 26,710.00 | 26,995.00 | 26,995.00 | -0.14% | 3,192,664 |
| Feb 18, 2026 | 26,308.00 | 27,220.00 | 26,308.00 | 27,034.00 | 27,034.00 | 2.76% | 3,840,520 |
| Feb 17, 2026 | 26,200.00 | 26,680.00 | 26,200.00 | 26,308.00 | 26,308.00 | -0.92% | 1,988,551 |
| Feb 16, 2026 | 26,121.00 | 26,699.00 | 26,116.00 | 26,553.00 | 26,553.00 | 1.44% | 1,772,184 |
| Feb 13, 2026 | 26,129.00 | 26,620.00 | 26,100.00 | 26,175.00 | 26,175.00 | -1.44% | 2,297,200 |
| Feb 12, 2026 | 26,100.00 | 26,724.00 | 26,018.00 | 26,557.00 | 26,557.00 | 1.75% | 2,816,940 |
| Feb 11, 2026 | 26,110.00 | 26,268.00 | 25,669.00 | 26,100.00 | 26,100.00 | 0.50% | 2,362,338 |
| Feb 10, 2026 | 25,710.00 | 25,991.00 | 25,366.00 | 25,969.00 | 25,969.00 | 1.23% | 1,842,995 |
| Feb 9, 2026 | 25,946.00 | 26,017.00 | 25,501.00 | 25,654.00 | 25,654.00 | 0.02% | 1,360,312 |
| Feb 6, 2026 | 25,375.00 | 25,650.00 | 25,300.00 | 25,650.00 | 25,650.00 | 0.49% | 1,599,169 |
| Feb 5, 2026 | 25,252.00 | 25,686.00 | 25,252.00 | 25,526.00 | 25,526.00 | -0.20% | 1,830,786 |
| Feb 4, 2026 | 25,665.00 | 26,088.00 | 25,489.00 | 25,577.00 | 25,577.00 | -1.85% | 2,834,747 |
| Feb 3, 2026 | 26,355.00 | 26,626.00 | 25,917.00 | 26,060.00 | 26,060.00 | -0.13% | 4,416,010 |
| Feb 2, 2026 | 25,000.00 | 26,108.00 | 24,758.00 | 26,095.00 | 26,095.00 | 2.45% | 2,931,235 |
| Jan 30, 2026 | 25,200.00 | 25,833.00 | 25,002.00 | 25,471.00 | 25,471.00 | 0.31% | 3,749,529 |
| Jan 29, 2026 | 25,000.00 | 25,749.00 | 25,000.00 | 25,393.00 | 25,393.00 | 0.56% | 2,300,084 |
| Jan 28, 2026 | 25,225.00 | 25,499.00 | 25,097.00 | 25,251.00 | 25,251.00 | -0.99% | 2,111,615 |
| Jan 27, 2026 | 24,600.00 | 25,701.00 | 24,600.00 | 25,504.00 | 25,504.00 | 1.45% | 2,333,756 |
| Jan 26, 2026 | 24,579.00 | 25,226.00 | 24,501.00 | 25,140.00 | 25,140.00 | 0.72% | 2,791,745 |
| Jan 23, 2026 | 25,275.00 | 25,457.00 | 24,873.00 | 24,960.00 | 24,960.00 | -1.25% | 2,645,241 |
| Jan 22, 2026 | 24,599.00 | 25,323.00 | 24,373.00 | 25,275.00 | 25,275.00 | 3.05% | 3,386,124 |
| Jan 21, 2026 | 24,700.00 | 24,844.00 | 24,226.00 | 24,526.00 | 24,526.00 | -0.84% | 3,306,896 |
| Jan 20, 2026 | 24,555.00 | 24,733.00 | 24,315.00 | 24,733.00 | 24,733.00 | 1.07% | 1,966,232 |
| Jan 19, 2026 | 24,486.00 | 24,613.00 | 24,341.00 | 24,471.00 | 24,471.00 | -0.12% | 1,649,175 |
| Jan 16, 2026 | 24,350.00 | 24,746.00 | 24,030.00 | 24,500.00 | 24,500.00 | 0.84% | 3,150,004 |
| Jan 15, 2026 | 24,132.00 | 24,525.00 | 24,049.00 | 24,297.00 | 24,297.00 | 1.48% | 3,491,152 |
| Jan 14, 2026 | 23,736.00 | 24,077.00 | 23,502.00 | 23,942.00 | 23,942.00 | 0.52% | 2,359,091 |
| Jan 13, 2026 | 23,901.00 | 24,158.00 | 23,424.00 | 23,817.00 | 23,817.00 | -1.59% | 2,478,067 |
| Jan 12, 2026 | 24,400.00 | 24,415.00 | 24,011.00 | 24,203.00 | 24,203.00 | -1.08% | 1,894,721 |
| Jan 9, 2026 | 24,455.00 | 24,618.00 | 24,287.00 | 24,467.00 | 24,467.00 | -0.48% | 1,501,991 |
| Jan 8, 2026 | 24,290.00 | 24,634.00 | 24,071.00 | 24,584.00 | 24,584.00 | 1.21% | 1,559,364 |
| Jan 7, 2026 | 24,324.00 | 24,600.00 | 24,023.00 | 24,290.00 | 24,290.00 | -0.21% | 2,471,312 |
| Jan 6, 2026 | 23,800.00 | 24,493.00 | 23,800.00 | 24,341.00 | 24,341.00 | 1.80% | 2,158,873 |
| Jan 5, 2026 | 24,196.00 | 24,196.00 | 23,737.00 | 23,911.00 | 23,911.00 | -0.52% | 1,131,368 |
| Jan 2, 2026 | 23,936.00 | 24,154.00 | 23,599.00 | 24,035.00 | 24,035.00 | 0.41% | 956,286 |
| Dec 31, 2025 | 23,760.00 | 23,936.00 | 23,590.00 | 23,936.00 | 23,936.00 | 0.74% | 648,729 |
| Dec 30, 2025 | 23,670.00 | 23,862.00 | 23,590.00 | 23,760.00 | 23,760.00 | 0.04% | 1,042,240 |
| Dec 29, 2025 | 23,889.00 | 23,955.00 | 23,581.00 | 23,751.00 | 23,751.00 | 0.27% | 774,109 |
| Dec 24, 2025 | 23,600.00 | 23,892.00 | 23,590.00 | 23,688.00 | 23,688.00 | 0.11% | 284,786 |
| Dec 23, 2025 | 23,321.00 | 23,699.00 | 23,321.00 | 23,662.00 | 23,662.00 | 0.55% | 791,552 |
| Dec 22, 2025 | 23,555.00 | 23,727.00 | 23,234.00 | 23,533.00 | 23,533.00 | -0.97% | 1,534,796 |
| Dec 19, 2025 | 23,774.00 | 23,934.00 | 23,109.00 | 23,764.00 | 23,764.00 | -0.28% | 5,068,662 |
| Dec 18, 2025 | 23,604.00 | 23,948.00 | 23,572.00 | 23,830.00 | 23,830.00 | 1.01% | 7,872,998 |
| Dec 17, 2025 | 23,055.00 | 23,865.00 | 22,884.00 | 23,591.00 | 23,591.00 | 1.69% | 3,993,064 |
| Dec 15, 2025 | 22,688.00 | 23,430.00 | 22,688.00 | 23,200.00 | 23,200.00 | 1.77% | 2,421,033 |
| Dec 12, 2025 | 22,739.00 | 23,211.00 | 22,573.00 | 22,796.00 | 22,796.00 | 0.78% | 2,314,902 |
| Dec 11, 2025 | 22,578.00 | 22,878.00 | 22,450.00 | 22,619.00 | 22,619.00 | -0.08% | 2,981,644 |
| Dec 10, 2025 | 22,726.00 | 22,763.00 | 22,451.00 | 22,637.00 | 22,637.00 | 0.34% | 2,710,900 |
| Dec 9, 2025 | 22,499.00 | 22,821.00 | 22,184.00 | 22,560.00 | 22,560.00 | 1.58% | 4,192,483 |
| Dec 8, 2025 | 22,313.00 | 22,690.00 | 22,171.00 | 22,210.00 | 22,210.00 | 2.54% | 6,686,778 |
| Dec 5, 2025 | 21,600.00 | 21,772.00 | 21,341.00 | 21,659.00 | 21,659.00 | 0.27% | 2,183,183 |
| Dec 4, 2025 | 21,621.00 | 22,066.00 | 21,457.00 | 21,600.00 | 21,600.00 | -0.47% | 4,118,111 |
| Dec 3, 2025 | 21,374.00 | 21,840.00 | 21,100.00 | 21,703.00 | 21,703.00 | 2.57% | 4,611,119 |
| Dec 2, 2025 | 20,900.00 | 21,472.00 | 20,900.00 | 21,160.00 | 21,160.00 | 0.25% | 2,420,309 |
| Dec 1, 2025 | 20,650.00 | 21,151.00 | 20,560.00 | 21,108.00 | 21,108.00 | 1.34% | 3,125,967 |
| Nov 28, 2025 | 20,967.00 | 21,015.00 | 20,743.00 | 20,828.00 | 20,828.00 | 0.23% | 5,448,536 |
| Nov 27, 2025 | 21,219.00 | 21,219.00 | 20,780.00 | 20,780.00 | 20,780.00 | -0.97% | 2,376,051 |
| Nov 26, 2025 | 20,743.00 | 21,176.00 | 20,743.00 | 20,984.00 | 20,984.00 | 1.16% | 1,692,700 |
| Nov 25, 2025 | 20,635.00 | 20,799.00 | 20,324.00 | 20,743.00 | 20,743.00 | 0.65% | 2,882,486 |
| Nov 24, 2025 | 21,277.00 | 21,277.00 | 20,511.00 | 20,609.00 | 20,609.00 | -1.16% | 3,876,576 |
| Nov 21, 2025 | 20,777.00 | 21,092.00 | 20,635.00 | 20,850.00 | 20,850.00 | -1.24% | 2,658,353 |
| Nov 20, 2025 | 20,846.00 | 21,295.00 | 20,846.00 | 21,111.00 | 21,111.00 | 1.27% | 2,614,563 |
| Nov 19, 2025 | 20,911.00 | 20,911.00 | 20,625.00 | 20,846.00 | 20,846.00 | 0.77% | 1,880,469 |
| Nov 18, 2025 | 20,830.00 | 20,919.00 | 20,479.00 | 20,687.00 | 20,687.00 | -1.29% | 3,955,916 |
| Nov 17, 2025 | 20,807.00 | 21,258.00 | 20,720.00 | 20,957.00 | 20,957.00 | 1.16% | 3,955,876 |
| Nov 14, 2025 | 20,783.00 | 20,961.00 | 20,577.00 | 20,716.00 | 20,716.00 | -0.85% | 4,116,788 |
| Nov 13, 2025 | 20,600.00 | 21,312.00 | 20,512.00 | 20,894.00 | 20,894.00 | 2.14% | 3,672,318 |
| Nov 12, 2025 | 19,905.00 | 20,556.00 | 19,905.00 | 20,457.00 | 20,457.00 | 2.28% | 2,448,946 |
| Nov 11, 2025 | 19,925.00 | 20,300.00 | 19,925.00 | 20,000.00 | 20,000.00 | 0.01% | 2,721,385 |
| Nov 10, 2025 | 19,700.00 | 20,137.00 | 19,671.00 | 19,998.00 | 19,998.00 | 1.65% | 2,492,646 |
| Nov 7, 2025 | 19,558.00 | 19,776.00 | 19,427.00 | 19,673.00 | 19,673.00 | -0.42% | 1,708,326 |
| Nov 6, 2025 | 19,750.00 | 19,958.00 | 19,432.00 | 19,756.00 | 19,756.00 | 0.49% | 2,808,050 |
| Nov 5, 2025 | 19,459.00 | 19,699.00 | 19,097.00 | 19,659.00 | 19,659.00 | 1.28% | 2,874,057 |
| Nov 4, 2025 | 19,480.00 | 19,621.00 | 19,210.00 | 19,410.00 | 19,410.00 | -0.78% | 2,666,729 |
| Nov 3, 2025 | 19,300.00 | 19,606.00 | 19,299.00 | 19,562.00 | 19,562.00 | 0.92% | 1,707,229 |
| Oct 31, 2025 | 19,250.00 | 19,605.00 | 19,205.00 | 19,384.00 | 19,384.00 | -0.03% | 2,053,230 |
| Oct 30, 2025 | 19,580.00 | 19,761.00 | 19,242.00 | 19,389.00 | 19,389.00 | -0.96% | 1,468,423 |
| Oct 29, 2025 | 19,575.00 | 19,867.00 | 19,500.00 | 19,576.00 | 19,576.00 | 0.03% | 1,359,338 |
| Oct 28, 2025 | 19,125.00 | 19,879.00 | 19,125.00 | 19,571.00 | 19,571.00 | 1.63% | 3,766,625 |
| Oct 27, 2025 | 19,405.00 | 19,542.00 | 19,011.00 | 19,258.00 | 19,258.00 | -0.68% | 3,172,176 |
| Oct 24, 2025 | 19,405.00 | 19,600.00 | 19,174.00 | 19,390.00 | 19,390.00 | -0.17% | 2,063,339 |
| Oct 23, 2025 | 19,200.00 | 19,423.00 | 18,964.00 | 19,423.00 | 19,423.00 | 0.85% | 1,785,857 |
| Oct 22, 2025 | 19,140.00 | 19,350.00 | 19,085.00 | 19,260.00 | 19,260.00 | 1.01% | 2,127,521 |
| Oct 21, 2025 | 19,390.00 | 19,466.00 | 18,966.00 | 19,067.00 | 19,067.00 | -0.85% | 3,409,966 |
| Oct 20, 2025 | 19,400.00 | 19,521.00 | 19,170.00 | 19,231.00 | 19,231.00 | 0.30% | 1,744,271 |
| Oct 17, 2025 | 19,172.00 | 19,297.00 | 18,875.00 | 19,174.00 | 19,174.00 | -0.28% | 1,724,732 |
| Oct 16, 2025 | 19,130.00 | 19,480.00 | 19,066.00 | 19,227.00 | 19,227.00 | 0.51% | 1,254,557 |
| Oct 15, 2025 | 19,650.00 | 19,650.00 | 19,130.00 | 19,130.00 | 19,130.00 | -1.08% | 2,686,615 |
| Oct 14, 2025 | 19,400.00 | 19,526.00 | 19,263.00 | 19,338.00 | 19,338.00 | -0.55% | 1,442,520 |