Absa Group Limited (JSE:ABG)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 21,659
+59 (0.27%)
At close: Dec 5, 2025
Absa Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 19,420.00 | 19,472.00 | 19,182.00 | 19,444.00 | 19,444.00 | -0.08% | 891,612 |
| Oct 10, 2025 | 18,950.00 | 19,665.00 | 18,950.00 | 19,460.00 | 19,460.00 | 0.95% | 2,533,186 |
| Oct 9, 2025 | 19,216.00 | 19,310.00 | 18,950.00 | 19,277.00 | 19,277.00 | 0.42% | 1,764,056 |
| Oct 8, 2025 | 18,955.00 | 19,307.00 | 18,773.00 | 19,197.00 | 19,197.00 | 1.06% | 2,349,118 |
| Oct 7, 2025 | 19,000.00 | 19,189.00 | 18,911.00 | 18,995.00 | 18,995.00 | -0.42% | 2,164,149 |
| Oct 6, 2025 | 19,000.00 | 19,233.00 | 18,803.00 | 19,075.00 | 19,075.00 | 1.01% | 2,657,994 |
| Oct 3, 2025 | 18,590.00 | 18,955.00 | 18,530.00 | 18,885.00 | 18,885.00 | 1.77% | 2,271,516 |
| Oct 2, 2025 | 18,400.00 | 18,644.00 | 18,385.00 | 18,556.00 | 18,556.00 | 1.39% | 2,867,189 |
| Oct 1, 2025 | 18,199.00 | 18,380.00 | 17,979.00 | 18,301.00 | 18,301.00 | 1.06% | 2,716,841 |
| Sep 30, 2025 | 18,045.00 | 18,215.00 | 17,850.00 | 18,109.00 | 18,109.00 | 0.53% | 3,825,067 |
| Sep 29, 2025 | 18,320.00 | 18,320.00 | 17,880.00 | 18,014.00 | 18,014.00 | -0.48% | 2,366,014 |
| Sep 26, 2025 | 18,000.00 | 18,270.00 | 17,834.00 | 18,100.00 | 18,100.00 | 0.39% | 1,668,526 |
| Sep 25, 2025 | 18,323.00 | 18,341.00 | 17,944.00 | 18,029.00 | 18,029.00 | -1.84% | 3,568,175 |
| Sep 23, 2025 | 18,218.00 | 18,450.00 | 17,979.00 | 18,367.00 | 18,367.00 | 1.47% | 1,879,727 |
| Sep 22, 2025 | 18,446.00 | 18,454.00 | 17,905.00 | 18,101.00 | 18,101.00 | -1.58% | 2,411,084 |
| Sep 19, 2025 | 18,599.00 | 18,635.00 | 18,289.00 | 18,392.00 | 18,392.00 | -0.97% | 3,350,848 |
| Sep 18, 2025 | 18,312.00 | 18,635.00 | 18,309.00 | 18,572.00 | 18,572.00 | 0.54% | 5,331,836 |
| Sep 17, 2025 | 18,305.00 | 18,472.00 | 18,287.00 | 18,472.00 | 18,472.00 | 0.17% | 2,367,112 |
| Sep 16, 2025 | 18,500.00 | 18,500.00 | 18,208.00 | 18,441.00 | 18,441.00 | 0.47% | 1,915,138 |
| Sep 15, 2025 | 18,400.00 | 18,568.00 | 18,267.00 | 18,355.00 | 18,355.00 | -0.61% | 1,339,559 |
| Sep 12, 2025 | 18,205.00 | 18,628.00 | 18,113.00 | 18,468.00 | 18,468.00 | 0.86% | 2,612,633 |
| Sep 11, 2025 | 18,280.00 | 18,400.00 | 17,864.00 | 18,310.00 | 18,310.00 | 1.46% | 2,619,194 |
| Sep 10, 2025 | 18,265.00 | 18,353.00 | 17,800.00 | 18,046.00 | 18,046.00 | -4.45% | 2,355,679 |
| Sep 9, 2025 | 18,975.00 | 19,056.00 | 18,828.00 | 18,886.00 | 18,101.00 | -0.15% | 2,618,894 |
| Sep 8, 2025 | 18,800.00 | 18,936.00 | 18,608.00 | 18,915.00 | 18,128.79 | 1.72% | 2,381,663 |
| Sep 5, 2025 | 18,700.00 | 18,771.00 | 18,511.00 | 18,595.00 | 17,822.10 | 0.77% | 1,723,366 |
| Sep 4, 2025 | 18,401.00 | 18,660.00 | 18,311.00 | 18,452.00 | 17,685.04 | -0.26% | 2,579,439 |
| Sep 3, 2025 | 18,827.00 | 18,908.00 | 18,418.00 | 18,500.00 | 17,731.04 | -1.44% | 2,244,985 |
| Sep 2, 2025 | 18,990.00 | 18,990.00 | 18,624.00 | 18,771.00 | 17,990.78 | -0.47% | 2,346,253 |
| Sep 1, 2025 | 19,199.00 | 19,199.00 | 18,785.00 | 18,859.00 | 18,075.12 | -0.11% | 1,438,044 |
| Aug 29, 2025 | 19,004.00 | 19,200.00 | 18,863.00 | 18,880.00 | 18,095.25 | -1.51% | 1,752,783 |
| Aug 28, 2025 | 18,999.00 | 19,183.00 | 18,782.00 | 19,169.00 | 18,372.24 | 2.19% | 2,752,225 |
| Aug 27, 2025 | 18,907.00 | 18,943.00 | 18,688.00 | 18,758.00 | 17,978.32 | -0.62% | 1,972,808 |
| Aug 26, 2025 | 19,000.00 | 19,047.00 | 18,827.00 | 18,875.00 | 18,090.46 | -1.87% | 3,862,761 |
| Aug 25, 2025 | 19,451.00 | 19,451.00 | 19,235.00 | 19,235.00 | 18,435.49 | -0.42% | 2,782,052 |
| Aug 22, 2025 | 18,800.00 | 19,317.00 | 18,676.00 | 19,316.00 | 18,513.13 | 3.18% | 3,800,074 |
| Aug 21, 2025 | 18,735.00 | 18,850.00 | 18,600.00 | 18,721.00 | 17,942.86 | -0.13% | 1,731,909 |
| Aug 20, 2025 | 18,721.00 | 18,942.00 | 18,720.00 | 18,745.00 | 17,965.86 | -0.45% | 1,689,646 |
| Aug 19, 2025 | 18,830.00 | 19,041.00 | 18,619.00 | 18,830.00 | 18,047.33 | -0.45% | 1,934,717 |
| Aug 18, 2025 | 19,570.00 | 19,570.00 | 18,714.00 | 18,915.00 | 18,128.79 | -0.82% | 3,096,253 |
| Aug 15, 2025 | 19,069.00 | 19,251.00 | 18,947.00 | 19,072.00 | 18,279.27 | 0.02% | 3,385,140 |
| Aug 14, 2025 | 18,750.00 | 19,225.00 | 18,695.00 | 19,068.00 | 18,275.44 | 1.10% | 4,703,939 |
| Aug 13, 2025 | 18,390.00 | 18,864.00 | 18,317.00 | 18,860.00 | 18,076.08 | 2.57% | 3,537,566 |
| Aug 12, 2025 | 18,088.00 | 18,387.00 | 18,088.00 | 18,387.00 | 17,622.74 | 1.74% | 3,423,266 |
| Aug 11, 2025 | 17,899.00 | 18,172.00 | 17,794.00 | 18,073.00 | 17,321.79 | 1.79% | 4,326,587 |
| Aug 8, 2025 | 17,684.00 | 17,903.00 | 17,658.00 | 17,756.00 | 17,017.97 | -0.01% | 3,867,336 |
| Aug 7, 2025 | 17,927.00 | 17,927.00 | 17,576.00 | 17,757.00 | 17,018.93 | -0.24% | 1,839,824 |
| Aug 6, 2025 | 17,782.00 | 17,912.00 | 17,704.00 | 17,799.00 | 17,059.18 | 0.16% | 1,346,200 |
| Aug 5, 2025 | 17,938.00 | 18,090.00 | 17,690.00 | 17,770.00 | 17,031.39 | -0.96% | 2,374,083 |
| Aug 4, 2025 | 18,101.00 | 18,101.00 | 17,771.00 | 17,943.00 | 17,197.20 | 0.41% | 2,831,672 |
| Aug 1, 2025 | 17,945.00 | 18,088.00 | 17,608.00 | 17,870.00 | 17,127.23 | -0.97% | 2,317,099 |
| Jul 31, 2025 | 17,750.00 | 18,073.00 | 17,601.00 | 18,045.00 | 17,294.96 | 0.91% | 3,018,840 |
| Jul 30, 2025 | 17,820.00 | 17,957.00 | 17,630.00 | 17,882.00 | 17,138.73 | 0.55% | 1,933,544 |
| Jul 29, 2025 | 17,639.00 | 17,874.00 | 17,595.00 | 17,784.00 | 17,044.80 | 0.82% | 2,806,538 |
| Jul 28, 2025 | 17,730.00 | 17,730.00 | 17,351.00 | 17,639.00 | 16,905.83 | 0.90% | 1,863,788 |
| Jul 25, 2025 | 17,769.00 | 17,769.00 | 17,403.00 | 17,481.00 | 16,754.40 | -0.96% | 1,559,935 |
| Jul 24, 2025 | 17,650.00 | 17,753.00 | 17,574.00 | 17,650.00 | 16,916.37 | 0.63% | 1,532,710 |
| Jul 23, 2025 | 17,431.00 | 17,626.00 | 17,338.00 | 17,539.00 | 16,809.99 | 0.63% | 2,178,105 |
| Jul 22, 2025 | 17,824.00 | 17,824.00 | 17,360.00 | 17,430.00 | 16,705.52 | -1.25% | 1,790,168 |
| Jul 21, 2025 | 17,600.00 | 17,899.00 | 17,546.00 | 17,650.00 | 16,916.37 | -0.71% | 1,600,321 |
| Jul 18, 2025 | 17,401.00 | 17,836.00 | 17,401.00 | 17,776.00 | 17,037.14 | 1.31% | 3,278,971 |