Absa Group Limited ABG
JSE · Güney Afrika · Finans
ZAc 21.100,00-430,00 (-%2,00)
Piyasa kapalı· · ZAc · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · ZAc · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | ZAc 21.100,00 | -%2,00 | ZAc 21.500,00 | ZAc 21.583,00 | ZAc 20.943,00 | 2,79M |
| 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 |