Absa Group Limited (JSE:ABG)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 23,389
+229 (0.99%)
Apr 28, 2026, 5:00 PM SAST
Absa Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 22,706.00 | 23,390.00 | 22,586.00 | 23,389.00 | 23,389.00 | 0.99% | 2,790,291 |
| Apr 24, 2026 | 23,307.00 | 23,488.00 | 23,160.00 | 23,160.00 | 23,160.00 | -0.90% | 2,457,200 |
| Apr 23, 2026 | 24,000.00 | 24,000.00 | 23,370.00 | 23,370.00 | 23,370.00 | -2.16% | 3,393,818 |
| Apr 22, 2026 | 23,996.00 | 24,399.00 | 23,701.00 | 23,886.00 | 23,886.00 | -3.84% | 1,379,804 |
| Apr 21, 2026 | 24,984.00 | 25,066.00 | 24,786.00 | 24,840.00 | 23,990.00 | -0.24% | 1,329,351 |
| Apr 20, 2026 | 24,500.00 | 25,229.00 | 24,500.00 | 24,900.00 | 24,047.95 | -1.02% | 1,247,453 |
| Apr 17, 2026 | 24,506.00 | 25,318.00 | 24,506.00 | 25,157.00 | 24,296.15 | 1.80% | 2,136,866 |
| Apr 16, 2026 | 25,030.00 | 25,158.00 | 24,711.00 | 24,711.00 | 23,865.41 | -1.16% | 1,622,287 |
| Apr 15, 2026 | 24,737.00 | 25,163.00 | 24,737.00 | 25,000.00 | 24,144.53 | 0.32% | 1,340,783 |
| Apr 14, 2026 | 24,905.00 | 25,318.00 | 24,610.00 | 24,920.00 | 24,067.26 | 0.05% | 1,567,609 |
| Apr 13, 2026 | 24,500.00 | 24,908.00 | 24,418.00 | 24,908.00 | 24,055.67 | -0.21% | 1,342,901 |
| Apr 10, 2026 | 24,931.00 | 25,206.00 | 24,743.00 | 24,961.00 | 24,106.86 | - | 1,305,255 |
| Apr 9, 2026 | 25,255.00 | 25,303.00 | 24,771.00 | 24,962.00 | 24,107.83 | -1.85% | 2,156,379 |
| Apr 8, 2026 | 24,885.00 | 25,684.00 | 24,868.00 | 25,433.00 | 24,562.71 | 6.96% | 5,496,650 |
| Apr 7, 2026 | 24,199.00 | 24,199.00 | 23,355.00 | 23,778.00 | 22,964.34 | -0.24% | 2,219,654 |
| Apr 2, 2026 | 23,850.00 | 23,906.00 | 23,319.00 | 23,835.00 | 23,019.39 | -0.86% | 2,755,427 |
| Apr 1, 2026 | 24,500.00 | 25,000.00 | 23,906.00 | 24,041.00 | 23,218.34 | -0.32% | 3,530,356 |
| Mar 31, 2026 | 23,640.00 | 24,195.00 | 23,551.00 | 24,119.00 | 23,293.67 | 2.21% | 2,842,169 |
| Mar 30, 2026 | 23,898.00 | 23,898.00 | 23,338.00 | 23,598.00 | 22,790.50 | -0.64% | 2,372,859 |
| Mar 27, 2026 | 23,880.00 | 24,344.00 | 23,382.00 | 23,750.00 | 22,937.30 | -1.85% | 2,108,956 |
| Mar 26, 2026 | 24,300.00 | 24,305.00 | 23,864.00 | 24,197.00 | 23,369.00 | -0.89% | 2,075,487 |
| Mar 25, 2026 | 23,640.00 | 24,450.00 | 23,640.00 | 24,414.00 | 23,578.58 | 3.65% | 3,171,292 |
| Mar 24, 2026 | 24,129.00 | 24,129.00 | 23,060.00 | 23,554.00 | 22,748.01 | 0.43% | 2,029,114 |
| Mar 23, 2026 | 23,000.00 | 23,964.00 | 22,630.00 | 23,452.00 | 22,649.50 | -0.24% | 2,083,470 |
| Mar 20, 2026 | 23,445.00 | 24,209.00 | 23,434.00 | 23,509.00 | 22,704.55 | 0.49% | 5,789,152 |
| Mar 19, 2026 | 23,200.00 | 23,395.00 | 22,514.00 | 23,395.00 | 22,594.45 | 1.15% | 9,885,639 |
| Mar 18, 2026 | 23,500.00 | 24,280.00 | 23,050.00 | 23,129.00 | 22,337.55 | -1.44% | 5,185,349 |
| Mar 17, 2026 | 23,140.00 | 23,467.00 | 22,816.00 | 23,467.00 | 22,663.98 | 1.76% | 3,900,265 |
| Mar 16, 2026 | 23,240.00 | 23,497.00 | 22,939.00 | 23,061.00 | 22,271.88 | - | 5,537,630 |
| Mar 13, 2026 | 23,150.00 | 23,429.00 | 22,540.00 | 23,061.00 | 22,271.88 | -0.59% | 2,597,818 |
| Mar 12, 2026 | 23,865.00 | 23,937.00 | 23,026.00 | 23,198.00 | 22,404.19 | -2.75% | 3,621,106 |
| Mar 11, 2026 | 24,100.00 | 24,239.00 | 23,150.00 | 23,853.00 | 23,036.77 | -0.58% | 3,592,561 |
| Mar 10, 2026 | 24,700.00 | 25,653.00 | 23,828.00 | 23,992.00 | 23,171.02 | -1.27% | 5,213,903 |
| Mar 9, 2026 | 23,196.00 | 24,300.00 | 22,500.00 | 24,300.00 | 23,468.48 | 3.54% | 5,377,770 |
| Mar 6, 2026 | 25,022.00 | 25,022.00 | 23,340.00 | 23,470.00 | 22,666.88 | -5.68% | 5,043,403 |
| Mar 5, 2026 | 25,210.00 | 26,242.00 | 24,730.00 | 24,883.00 | 24,031.53 | -1.02% | 3,532,008 |
| Mar 4, 2026 | 25,046.00 | 25,327.00 | 24,609.00 | 25,139.00 | 24,278.77 | 0.77% | 4,819,130 |
| Mar 3, 2026 | 26,336.00 | 26,969.00 | 24,947.00 | 24,947.00 | 24,093.34 | -5.56% | 3,979,063 |
| Mar 2, 2026 | 26,826.00 | 26,826.00 | 26,138.00 | 26,417.00 | 25,513.04 | -2.63% | 2,584,949 |
| Feb 27, 2026 | 27,514.00 | 27,514.00 | 26,982.00 | 27,130.00 | 26,201.64 | -0.27% | 3,682,637 |
| Feb 26, 2026 | 26,851.00 | 27,812.00 | 26,851.00 | 27,203.00 | 26,272.14 | 0.91% | 2,106,187 |
| Feb 25, 2026 | 26,770.00 | 27,220.00 | 26,769.00 | 26,959.00 | 26,036.49 | -0.74% | 1,992,606 |
| Feb 24, 2026 | 26,626.00 | 27,200.00 | 26,607.00 | 27,159.00 | 26,229.65 | 0.92% | 1,912,937 |
| Feb 23, 2026 | 26,998.00 | 27,210.00 | 26,684.00 | 26,911.00 | 25,990.13 | 0.25% | 1,963,654 |
| Feb 20, 2026 | 26,601.00 | 27,041.00 | 26,601.00 | 26,843.00 | 25,924.46 | -0.56% | 1,837,226 |
| Feb 19, 2026 | 27,099.00 | 27,265.00 | 26,710.00 | 26,995.00 | 26,071.26 | -0.14% | 3,192,664 |
| Feb 18, 2026 | 26,308.00 | 27,220.00 | 26,308.00 | 27,034.00 | 26,108.92 | 2.76% | 3,840,520 |
| Feb 17, 2026 | 26,200.00 | 26,680.00 | 26,200.00 | 26,308.00 | 25,407.77 | -0.92% | 1,988,551 |
| Feb 16, 2026 | 26,121.00 | 26,699.00 | 26,116.00 | 26,553.00 | 25,644.38 | 1.44% | 1,772,184 |
| Feb 13, 2026 | 26,129.00 | 26,620.00 | 26,100.00 | 26,175.00 | 25,279.32 | -1.44% | 2,297,200 |
| Feb 12, 2026 | 26,100.00 | 26,724.00 | 26,018.00 | 26,557.00 | 25,648.25 | 1.75% | 2,816,940 |
| Feb 11, 2026 | 26,110.00 | 26,268.00 | 25,669.00 | 26,100.00 | 25,206.88 | 0.50% | 2,362,338 |
| Feb 10, 2026 | 25,710.00 | 25,991.00 | 25,366.00 | 25,969.00 | 25,080.37 | 1.23% | 1,842,995 |
| Feb 9, 2026 | 25,946.00 | 26,017.00 | 25,501.00 | 25,654.00 | 24,776.15 | 0.02% | 1,360,312 |
| Feb 6, 2026 | 25,375.00 | 25,650.00 | 25,300.00 | 25,650.00 | 24,772.28 | 0.49% | 1,599,169 |
| Feb 5, 2026 | 25,252.00 | 25,686.00 | 25,252.00 | 25,526.00 | 24,652.53 | -0.20% | 1,830,786 |
| Feb 4, 2026 | 25,665.00 | 26,088.00 | 25,489.00 | 25,577.00 | 24,701.78 | -1.85% | 2,834,747 |
| Feb 3, 2026 | 26,355.00 | 26,626.00 | 25,917.00 | 26,060.00 | 25,168.25 | -0.13% | 4,416,010 |
| Feb 2, 2026 | 25,000.00 | 26,108.00 | 24,758.00 | 26,095.00 | 25,202.06 | 2.45% | 3,010,508 |
| Jan 30, 2026 | 25,200.00 | 25,833.00 | 25,002.00 | 25,471.00 | 24,599.41 | 0.31% | 3,749,529 |
| Jan 29, 2026 | 25,000.00 | 25,749.00 | 25,000.00 | 25,393.00 | 24,524.08 | 0.56% | 2,300,084 |
| Jan 28, 2026 | 25,225.00 | 25,499.00 | 25,097.00 | 25,251.00 | 24,386.94 | -0.99% | 2,111,615 |
| Jan 27, 2026 | 24,600.00 | 25,701.00 | 24,600.00 | 25,504.00 | 24,631.28 | 1.45% | 2,333,756 |
| Jan 26, 2026 | 24,579.00 | 25,226.00 | 24,501.00 | 25,140.00 | 24,279.73 | 0.72% | 2,791,745 |
| Jan 23, 2026 | 25,275.00 | 25,457.00 | 24,873.00 | 24,960.00 | 24,105.89 | -1.25% | 2,645,241 |
| Jan 22, 2026 | 24,599.00 | 25,323.00 | 24,373.00 | 25,275.00 | 24,410.11 | 3.05% | 3,386,124 |
| Jan 21, 2026 | 24,700.00 | 24,844.00 | 24,226.00 | 24,526.00 | 23,686.74 | -0.84% | 3,306,896 |
| Jan 20, 2026 | 24,555.00 | 24,733.00 | 24,315.00 | 24,733.00 | 23,886.66 | 1.07% | 1,966,232 |
| Jan 19, 2026 | 24,486.00 | 24,613.00 | 24,341.00 | 24,471.00 | 23,633.63 | -0.12% | 1,649,175 |
| Jan 16, 2026 | 24,350.00 | 24,746.00 | 24,030.00 | 24,500.00 | 23,661.63 | 0.84% | 3,150,004 |
| Jan 15, 2026 | 24,132.00 | 24,525.00 | 24,049.00 | 24,297.00 | 23,465.58 | 1.48% | 3,491,152 |
| Jan 14, 2026 | 23,736.00 | 24,077.00 | 23,502.00 | 23,942.00 | 23,122.73 | 0.52% | 2,359,091 |
| Jan 13, 2026 | 23,901.00 | 24,158.00 | 23,424.00 | 23,817.00 | 23,002.01 | -1.59% | 2,478,067 |
| Jan 12, 2026 | 24,400.00 | 24,415.00 | 24,011.00 | 24,203.00 | 23,374.80 | -1.08% | 1,894,721 |
| Jan 9, 2026 | 24,455.00 | 24,618.00 | 24,287.00 | 24,467.00 | 23,629.76 | -0.48% | 1,501,991 |
| Jan 8, 2026 | 24,290.00 | 24,634.00 | 24,071.00 | 24,584.00 | 23,742.76 | 1.21% | 1,559,364 |
| Jan 7, 2026 | 24,324.00 | 24,600.00 | 24,023.00 | 24,290.00 | 23,458.82 | -0.21% | 2,471,312 |
| Jan 6, 2026 | 23,800.00 | 24,493.00 | 23,800.00 | 24,341.00 | 23,508.08 | 1.80% | 2,158,873 |
| Jan 5, 2026 | 24,196.00 | 24,196.00 | 23,737.00 | 23,911.00 | 23,092.79 | -0.52% | 1,131,368 |
| Jan 2, 2026 | 23,936.00 | 24,154.00 | 23,599.00 | 24,035.00 | 23,212.55 | 0.41% | 956,286 |
| Dec 31, 2025 | 23,760.00 | 23,936.00 | 23,590.00 | 23,936.00 | 23,116.93 | 0.74% | 648,729 |
| Dec 30, 2025 | 23,670.00 | 23,862.00 | 23,590.00 | 23,760.00 | 22,946.96 | 0.04% | 1,042,240 |
| Dec 29, 2025 | 23,889.00 | 23,955.00 | 23,581.00 | 23,751.00 | 22,938.26 | 0.27% | 774,109 |
| Dec 24, 2025 | 23,600.00 | 23,892.00 | 23,590.00 | 23,688.00 | 22,877.42 | 0.11% | 284,786 |
| Dec 23, 2025 | 23,321.00 | 23,699.00 | 23,321.00 | 23,662.00 | 22,852.31 | 0.55% | 791,552 |
| Dec 22, 2025 | 23,555.00 | 23,727.00 | 23,234.00 | 23,533.00 | 22,727.72 | -0.97% | 1,534,796 |
| Dec 19, 2025 | 23,774.00 | 23,934.00 | 23,109.00 | 23,764.00 | 22,950.82 | -0.28% | 5,068,662 |
| Dec 18, 2025 | 23,604.00 | 23,948.00 | 23,572.00 | 23,830.00 | 23,014.56 | 1.01% | 7,872,998 |
| Dec 17, 2025 | 23,055.00 | 23,865.00 | 22,884.00 | 23,591.00 | 22,783.74 | 1.69% | 3,993,064 |
| Dec 15, 2025 | 22,688.00 | 23,430.00 | 22,688.00 | 23,200.00 | 22,406.12 | 1.77% | 2,421,033 |
| Dec 12, 2025 | 22,739.00 | 23,211.00 | 22,573.00 | 22,796.00 | 22,015.94 | 0.78% | 2,314,902 |
| Dec 11, 2025 | 22,578.00 | 22,878.00 | 22,450.00 | 22,619.00 | 21,845.00 | -0.08% | 2,981,644 |
| Dec 10, 2025 | 22,726.00 | 22,763.00 | 22,451.00 | 22,637.00 | 21,862.38 | 0.34% | 2,710,900 |
| Dec 9, 2025 | 22,499.00 | 22,821.00 | 22,184.00 | 22,560.00 | 21,788.02 | 1.58% | 4,192,483 |
| Dec 8, 2025 | 22,313.00 | 22,690.00 | 22,171.00 | 22,210.00 | 21,450.00 | 2.54% | 6,686,778 |
| Dec 5, 2025 | 21,600.00 | 21,772.00 | 21,341.00 | 21,659.00 | 20,917.85 | 0.27% | 2,183,183 |
| Dec 4, 2025 | 21,621.00 | 22,066.00 | 21,457.00 | 21,600.00 | 20,860.87 | -0.47% | 4,118,111 |
| Dec 3, 2025 | 21,374.00 | 21,840.00 | 21,100.00 | 21,703.00 | 20,960.35 | 2.57% | 4,611,119 |
| Dec 2, 2025 | 20,900.00 | 21,472.00 | 20,900.00 | 21,160.00 | 20,435.93 | 0.25% | 2,420,309 |
| Dec 1, 2025 | 20,650.00 | 21,151.00 | 20,560.00 | 21,108.00 | 20,385.71 | 1.34% | 3,125,967 |