Absa Group Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	21,830.00	22,092.00	21,773.00	22,021.00	22,021.00	1,725,554
2026-10-21	21,800.00	22,160.00	21,654.00	22,063.00	22,063.00	1,556,465
2026-10-20	21,300.00	21,920.00	21,296.00	21,849.00	21,849.00	2,260,409
2026-10-19	21,950.00	21,950.00	21,383.00	21,383.00	21,383.00	1,477,143
2026-10-16	21,833.00	21,833.00	21,610.00	21,778.00	21,778.00	1,086,863
2026-10-15	21,313.00	21,708.00	21,203.00	21,692.00	21,692.00	1,473,919
2026-10-14	21,300.00	21,440.00	21,102.00	21,313.00	21,313.00	1,870,211
2026-10-13	21,100.00	21,460.00	21,100.00	21,300.00	21,300.00	2,152,223
2026-10-12	21,077.00	21,077.00	20,844.00	21,061.00	21,061.00	2,335,287
2026-10-09	21,004.00	21,046.00	20,787.00	20,918.00	20,918.00	1,521,343
2026-10-08	20,998.00	20,998.00	20,655.00	20,796.00	20,796.00	2,257,122
2026-10-07	21,467.00	21,467.00	20,744.00	21,125.00	21,125.00	2,226,634
2026-10-06	21,265.00	21,587.00	21,265.00	21,544.00	21,544.00	1,602,938
2026-10-05	21,150.00	21,347.00	21,101.00	21,253.00	21,253.00	1,117,145
2026-10-02	21,129.00	21,463.00	21,100.00	21,276.00	21,276.00	1,589,327
2026-10-01	21,500.00	21,583.00	20,943.00	21,100.00	21,100.00	2,803,766
2026-09-30	21,500.00	21,725.00	21,470.00	21,530.00	21,530.00	2,669,613
2026-09-29	21,900.00	21,900.00	21,408.00	21,539.00	21,539.00	2,358,843
2026-09-28	21,881.00	22,149.00	21,734.00	21,743.00	21,743.00	1,264,860
2026-09-25	21,950.00	22,013.00	21,701.00	21,828.00	21,828.00	1,536,380
2026-09-23	22,110.00	22,371.00	21,922.00	22,028.00	22,028.00	1,813,919
2026-09-22	22,325.00	22,480.00	22,024.00	22,209.00	22,209.00	1,965,533

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.