Absa Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 19,750.00 | 19,958.00 | 19,432.00 | 19,756.00 | 18,366.50 | 2,808,050 |
| 2025-11-05 | 19,459.00 | 19,699.00 | 19,097.00 | 19,659.00 | 18,276.32 | 2,874,057 |
| 2025-11-04 | 19,480.00 | 19,621.00 | 19,210.00 | 19,410.00 | 18,044.83 | 2,666,729 |
| 2025-11-03 | 19,300.00 | 19,606.00 | 19,299.00 | 19,562.00 | 18,186.14 | 1,707,229 |
| 2025-10-31 | 19,250.00 | 19,605.00 | 19,205.00 | 19,384.00 | 18,020.66 | 2,053,230 |
| 2025-10-30 | 19,580.00 | 19,761.00 | 19,242.00 | 19,389.00 | 18,025.31 | 1,468,423 |
| 2025-10-29 | 19,575.00 | 19,867.00 | 19,500.00 | 19,576.00 | 18,199.16 | 1,359,338 |
| 2025-10-28 | 19,140.00 | 19,879.00 | 19,140.00 | 19,571.00 | 18,194.51 | 3,766,625 |
| 2025-10-27 | 19,405.00 | 19,542.00 | 19,011.00 | 19,258.00 | 17,903.52 | 3,172,176 |
| 2025-10-24 | 19,405.00 | 19,600.00 | 19,174.00 | 19,390.00 | 18,026.24 | 2,073,541 |
| 2025-10-23 | 19,200.00 | 19,423.00 | 18,964.00 | 19,423.00 | 18,056.92 | 1,785,857 |
← NewerPage 5 of 5 · 251 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-16 | 850.0000 ZAC |
| 2026-04-22 | 850.0000 ZAC |
| 2025-09-10 | 785.0000 ZAC |
| 2025-04-23 | 775.0000 ZAC |
| 2024-09-11 | 685.0000 ZAC |
| 2024-04-17 | 685.0000 ZAC |
| 2023-09-13 | 685.0000 ZAC |
| 2023-04-19 | 650.0000 ZAC |
| 2022-09-14 | 650.0000 ZAC |
| 2022-04-20 | 475.0000 ZAC |
| 2021-09-15 | 310.0000 ZAC |
| 2020-04-15 | 620.0000 ZAC |
| 2019-09-11 | 505.0000 ZAC |
| 2019-04-10 | 620.0000 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.