Absa Group Limited ABG
JSE · South Africa · Finance
ZAc 21,333.00-197.00 (-0.92%)
Market open· · ZAc · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · ZAc · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ZAc 21,414.00 | -0.54% | ZAc 21,500.00 | ZAc 21,583.00 | ZAc 21,153.00 | 1.33M |
| 2026-09-30 | ZAc 21,530.00 | -0.04% | ZAc 21,500.00 | ZAc 21,725.00 | ZAc 21,470.00 | 2.67M |
| 2026-09-29 | ZAc 21,539.00 | -0.94% | ZAc 21,923.00 | ZAc 21,900.00 | ZAc 21,408.00 | 2.36M |
| 2026-09-28 | ZAc 21,743.00 | -0.39% | ZAc 21,881.00 | ZAc 22,149.00 | ZAc 21,734.00 | 1.26M |
| 2026-09-25 | ZAc 21,828.00 | -0.91% | ZAc 21,950.00 | ZAc 22,013.00 | ZAc 21,701.00 | 1.54M |
| 2026-09-23 | ZAc 22,028.00 | -0.81% | ZAc 22,110.00 | ZAc 22,371.00 | ZAc 21,922.00 | 1.81M |
| 2026-09-22 | ZAc 22,209.00 | -0.21% | ZAc 22,325.00 | ZAc 22,480.00 | ZAc 22,024.00 | 1.97M |
| 2026-09-21 | ZAc 22,256.00 | +2.10% | ZAc 22,025.00 | ZAc 22,321.00 | ZAc 21,804.00 | 1.21M |
| 2026-09-18 | ZAc 21,799.00 | -1.34% | ZAc 22,101.00 | ZAc 22,182.00 | ZAc 21,799.00 | 4.33M |
| 2026-09-17 | ZAc 22,095.00 | +0.38% | ZAc 21,901.00 | ZAc 22,240.00 | ZAc 21,920.00 | 5.56M |
| 2026-09-16 | ZAc 22,011.00 | -3.17% | ZAc 21,900.00 | ZAc 22,090.00 | ZAc 21,675.00 | 2.17M |
| 2026-09-15 | ZAc 22,731.00 | +0.68% | ZAc 22,625.00 | ZAc 22,947.00 | ZAc 22,166.00 | 3.32M |
| 2026-09-14 | ZAc 22,577.00 | -0.75% | ZAc 22,748.00 | ZAc 22,853.00 | ZAc 22,577.00 | 893.29K |
| 2026-09-11 | ZAc 22,748.00 | +0.21% | ZAc 22,950.00 | ZAc 22,970.00 | ZAc 22,650.00 | 1.21M |
| 2026-09-10 | ZAc 22,701.00 | -1.08% | ZAc 22,913.00 | ZAc 23,074.00 | ZAc 22,549.00 | 1.56M |
| 2026-09-09 | ZAc 22,950.00 | -1.07% | ZAc 23,005.00 | ZAc 23,171.00 | ZAc 22,860.00 | 2.14M |
| 2026-09-08 | ZAc 23,199.00 | +0.71% | ZAc 22,901.00 | ZAc 23,327.00 | ZAc 22,770.00 | 1.81M |
| 2026-09-07 | ZAc 23,035.00 | -0.71% | ZAc 23,256.00 | ZAc 23,442.00 | ZAc 22,910.00 | 1.61M |
| 2026-09-04 | ZAc 23,200.00 | +0.65% | ZAc 23,053.00 | ZAc 23,368.00 | ZAc 22,390.00 | 2.04M |
| 2026-09-03 | ZAc 23,050.00 | +2.20% | ZAc 22,501.00 | ZAc 23,250.00 | ZAc 22,484.00 | 2.29M |
| 2026-09-02 | ZAc 22,553.00 | -0.65% | ZAc 22,698.00 | ZAc 23,070.00 | ZAc 22,553.00 | 2.74M |
| 2026-09-01 | ZAc 22,700.00 | -0.85% | ZAc 22,820.00 | ZAc 22,992.00 | ZAc 22,476.00 | 2.41M |
| 2026-08-31 | ZAc 22,894.00 | -1.09% | ZAc 23,195.00 | ZAc 23,227.00 | ZAc 22,826.00 | 3.30M |
| 2026-08-28 | ZAc 23,147.00 | +1.28% | ZAc 23,257.00 | ZAc 23,228.00 | ZAc 22,902.00 | 2.04M |
| 2026-08-27 | ZAc 22,854.00 | -0.57% | ZAc 23,004.00 | ZAc 23,184.00 | ZAc 22,783.00 | 2.81M |
| 2026-08-26 | ZAc 22,986.00 | +0.99% | ZAc 22,835.00 | ZAc 22,986.00 | ZAc 22,619.00 | 2.43M |
| 2026-08-25 | ZAc 22,760.00 | +1.70% | ZAc 22,261.00 | ZAc 22,881.00 | ZAc 22,222.00 | 2.96M |
| 2026-08-24 | ZAc 22,380.00 | -1.41% | ZAc 22,898.00 | ZAc 22,851.00 | ZAc 22,300.00 | 4.25M |
| 2026-08-21 | ZAc 22,700.00 | +0.99% | ZAc 22,422.00 | ZAc 22,777.00 | ZAc 22,500.00 | 3.60M |
| 2026-08-20 | ZAc 22,477.00 | -0.37% | ZAc 22,450.00 | ZAc 22,610.00 | ZAc 22,100.00 | 2.47M |
| 2026-08-19 | ZAc 22,561.00 | +1.35% | ZAc 22,200.00 | ZAc 22,731.00 | ZAc 22,201.00 | 2.80M |
| 2026-08-18 | ZAc 22,260.00 | -0.22% | ZAc 22,700.00 | ZAc 22,922.00 | ZAc 21,825.00 | 2.02M |
| 2026-08-17 | ZAc 22,310.00 | -0.53% | ZAc 22,500.00 | ZAc 22,683.00 | ZAc 22,282.00 | 887.11K |
| 2026-08-14 | ZAc 22,428.00 | -2.78% | ZAc 23,289.00 | ZAc 23,256.00 | ZAc 22,266.00 | 1.95M |
| 2026-08-13 | ZAc 23,070.00 | +0.30% | ZAc 22,911.00 | ZAc 23,340.00 | ZAc 23,009.00 | 2.55M |
| 2026-08-12 | ZAc 23,000.00 | 0.00% | ZAc 23,302.00 | ZAc 23,219.00 | ZAc 22,832.00 | 4.03M |
| 2026-08-11 | ZAc 23,000.00 | -0.44% | ZAc 23,433.00 | ZAc 23,510.00 | ZAc 22,791.00 | 3.17M |
| 2026-08-07 | ZAc 23,102.00 | -0.05% | ZAc 23,050.00 | ZAc 23,248.00 | ZAc 22,934.00 | 1.92M |
| 2026-08-06 | ZAc 23,114.00 | +1.12% | ZAc 23,139.00 | ZAc 23,273.00 | ZAc 22,858.00 | 1.71M |
| 2026-08-05 | ZAc 22,858.00 | -1.23% | ZAc 23,144.00 | ZAc 23,440.00 | ZAc 22,688.00 | 1.29M |
| 2026-08-04 | ZAc 23,143.00 | +1.46% | ZAc 22,800.00 | ZAc 23,164.00 | ZAc 22,885.00 | 1.45M |
| 2026-08-03 | ZAc 22,810.00 | +0.08% | ZAc 23,018.00 | ZAc 22,913.00 | ZAc 22,600.00 | 1.45M |
| 2026-07-31 | ZAc 22,791.00 | +1.09% | ZAc 22,490.00 | ZAc 22,966.00 | ZAc 22,335.00 | 3.08M |
| 2026-07-30 | ZAc 22,546.00 | +0.83% | ZAc 22,455.00 | ZAc 22,676.00 | ZAc 22,036.00 | 1.58M |
| 2026-07-29 | ZAc 22,361.00 | +0.73% | ZAc 22,449.00 | ZAc 22,490.00 | ZAc 22,112.00 | 1.85M |
| 2026-07-28 | ZAc 22,199.00 | +0.58% | ZAc 22,000.00 | ZAc 22,200.00 | ZAc 21,925.00 | 1.76M |
| 2026-07-27 | ZAc 22,070.00 | +0.61% | ZAc 22,189.00 | ZAc 22,392.00 | ZAc 22,042.00 | 1.54M |
| 2026-07-24 | ZAc 21,937.00 | +1.27% | ZAc 21,601.00 | ZAc 22,012.00 | ZAc 21,653.00 | 2.03M |
| 2026-07-23 | ZAc 21,661.00 | -1.22% | ZAc 21,750.00 | ZAc 21,914.00 | ZAc 21,531.00 | 2.48M |
| 2026-07-22 | ZAc 21,929.00 | -0.50% | ZAc 21,999.00 | ZAc 22,298.00 | ZAc 21,840.00 | 2.15M |
| 2026-07-21 | ZAc 22,040.00 | +0.10% | ZAc 22,100.00 | ZAc 22,357.00 | ZAc 21,931.00 | 3.58M |
| 2026-07-20 | ZAc 22,018.00 | +1.41% | ZAc 21,700.00 | ZAc 22,148.00 | ZAc 21,568.00 | 2.97M |
| 2026-07-17 | ZAc 21,711.00 | +0.25% | ZAc 21,501.00 | ZAc 21,752.00 | ZAc 21,396.00 | 2.94M |
| 2026-07-16 | ZAc 21,656.00 | +1.40% | ZAc 21,378.00 | ZAc 21,709.50 | ZAc 21,270.00 | 2.55M |
| 2026-07-15 | ZAc 21,358.00 | -0.89% | ZAc 21,549.00 | ZAc 21,689.00 | ZAc 21,310.00 | 1.47M |
| 2026-07-14 | ZAc 21,549.00 | -0.37% | ZAc 21,650.00 | ZAc 21,666.00 | ZAc 21,310.00 | 2.13M |
| 2026-07-13 | ZAc 21,629.00 | +0.15% | ZAc 21,800.00 | ZAc 21,714.00 | ZAc 21,414.00 | 1.08M |
| 2026-07-10 | ZAc 21,597.00 | +1.26% | ZAc 21,450.00 | ZAc 21,694.00 | ZAc 21,439.00 | 1.09M |
| 2026-07-09 | ZAc 21,329.00 | +0.26% | ZAc 21,955.00 | ZAc 21,697.00 | ZAc 21,290.00 | 1.88M |
| 2026-07-08 | ZAc 21,274.00 | -2.53% | ZAc 21,800.00 | ZAc 21,902.00 | ZAc 21,274.00 | 2.93M |
| 2026-07-07 | ZAc 21,827.00 | -2.84% | ZAc 22,135.00 | ZAc 22,090.00 | ZAc 21,525.00 | 1.54M |
| 2026-07-06 | ZAc 22,464.00 | +1.12% | ZAc 22,600.00 | ZAc 22,446.00 | ZAc 22,121.00 | 1.26M |
| 2026-07-03 | ZAc 22,216.00 | -0.38% | ZAc 22,793.00 | ZAc 23,457.00 | ZAc 22,050.00 | 1.49M |
| 2026-07-02 | ZAc 22,300.00 | +2.29% | ZAc 21,800.00 | ZAc 22,501.00 | ZAc 21,776.00 | 2.98M |
| 2026-07-01 | ZAc 21,800.00 | -4.35% | ZAc 22,750.00 | ZAc 22,792.00 | ZAc 21,418.00 | 6.87M |
| 2026-06-30 | ZAc 22,792.00 | -6.63% | ZAc 23,400.00 | ZAc 23,689.00 | ZAc 22,129.00 | 8.92M |
| 2026-06-29 | ZAc 24,410.00 | +0.77% | ZAc 24,397.00 | ZAc 24,497.00 | ZAc 24,152.00 | 1.05M |
| 2026-06-26 | ZAc 24,224.00 | -1.46% | ZAc 24,548.00 | ZAc 24,601.00 | ZAc 24,170.00 | 1.36M |
| 2026-06-25 | ZAc 24,582.00 | +0.39% | ZAc 24,300.00 | ZAc 24,756.00 | ZAc 24,369.00 | 1.56M |
| 2026-06-24 | ZAc 24,487.00 | -2.86% | ZAc 25,107.00 | ZAc 25,179.00 | ZAc 24,348.00 | 2.23M |
| 2026-06-23 | ZAc 25,209.00 | +0.87% | ZAc 24,900.00 | ZAc 25,209.00 | ZAc 24,629.00 | 1.87M |
| 2026-06-22 | ZAc 24,991.00 | -1.17% | ZAc 25,300.00 | ZAc 25,372.00 | ZAc 24,782.00 | 1.77M |
| 2026-06-19 | ZAc 25,286.00 | +1.30% | ZAc 24,889.00 | ZAc 25,454.00 | ZAc 24,752.00 | 4.82M |
| 2026-06-18 | ZAc 24,961.00 | +1.35% | ZAc 24,850.00 | ZAc 25,023.00 | ZAc 24,561.00 | 5.57M |
| 2026-06-17 | ZAc 24,629.00 | +0.89% | ZAc 24,300.00 | ZAc 24,800.00 | ZAc 24,199.00 | 2.42M |
| 2026-06-15 | ZAc 24,411.00 | +1.71% | ZAc 24,250.00 | ZAc 25,131.00 | ZAc 24,361.00 | 2.57M |
| 2026-06-12 | ZAc 24,000.00 | +2.08% | ZAc 23,800.00 | ZAc 24,176.00 | ZAc 23,552.00 | 2.60M |
| 2026-06-11 | ZAc 23,510.00 | +1.34% | ZAc 23,590.00 | ZAc 23,771.00 | ZAc 23,005.00 | 1.70M |
| 2026-06-10 | ZAc 23,200.00 | -1.91% | ZAc 23,600.00 | ZAc 23,692.00 | ZAc 23,053.00 | 1.35M |
| 2026-06-09 | ZAc 23,652.00 | +0.81% | ZAc 23,301.00 | ZAc 23,933.00 | ZAc 23,473.00 | 2.09M |
| 2026-06-08 | ZAc 23,462.00 | +0.61% | ZAc 23,362.00 | ZAc 23,683.00 | ZAc 23,169.00 | 1.84M |
| 2026-06-05 | ZAc 23,320.00 | +1.86% | ZAc 22,870.00 | ZAc 23,482.00 | ZAc 22,896.50 | 2.98M |
| 2026-06-04 | ZAc 22,894.00 | +0.86% | ZAc 22,700.00 | ZAc 23,116.00 | ZAc 22,801.00 | 2.31M |
| 2026-06-03 | ZAc 22,698.00 | -0.93% | ZAc 22,910.00 | ZAc 23,075.00 | ZAc 22,698.00 | 2.81M |
| 2026-06-02 | ZAc 22,910.00 | -0.16% | ZAc 23,075.00 | ZAc 23,380.00 | ZAc 22,878.00 | 2.32M |
| 2026-06-01 | ZAc 22,946.00 | -3.24% | ZAc 24,000.00 | ZAc 23,739.00 | ZAc 22,946.00 | 1.81M |
| 2026-05-29 | ZAc 23,714.00 | -0.17% | ZAc 23,850.00 | ZAc 24,064.00 | ZAc 23,710.00 | 4.09M |
| 2026-05-28 | ZAc 23,754.00 | -0.95% | ZAc 23,727.00 | ZAc 23,814.00 | ZAc 23,561.00 | 1.27M |
| 2026-05-27 | ZAc 23,981.00 | +0.49% | ZAc 23,955.00 | ZAc 24,090.00 | ZAc 23,590.00 | 1.44M |
| 2026-05-26 | ZAc 23,864.00 | +0.66% | ZAc 23,784.00 | ZAc 23,962.00 | ZAc 23,513.00 | 1.06M |