UK markets open in 4 hours 9 minutes

Absa Group Limited (ABG.JO)

Johannesburg - Johannesburg Delayed price. Currency in ZAc (0.01 ZAR)
Add to watchlist
13,877.00+99.00 (+0.72%)
At close: 05:05PM SAST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in ZAcDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 202413,887.0013,958.0013,683.0013,877.0013,877.002,576,189
17 Apr 202414,000.0014,010.0013,708.0013,778.0013,778.003,027,235
17 Apr 2024685 Dividend
16 Apr 202414,551.0014,578.0014,262.0014,550.0013,865.003,141,311
15 Apr 202414,601.0014,870.0014,562.0014,562.0013,876.441,877,199
12 Apr 202414,876.0014,852.0014,414.0014,510.0013,826.883,002,561
11 Apr 202415,180.0015,170.0014,649.0014,850.0014,150.882,393,946
10 Apr 202415,134.0015,276.0014,857.0015,016.0014,309.062,971,770
09 Apr 202414,700.0015,139.0014,680.0015,139.0014,426.276,038,281
08 Apr 202414,675.0014,760.0014,506.0014,727.0014,033.672,351,015
05 Apr 202414,800.0014,776.0014,441.0014,635.0013,946.002,608,635
04 Apr 202414,650.0014,838.0014,375.0014,756.0014,061.303,155,965
03 Apr 202414,789.0014,780.0014,279.0014,498.0013,815.453,451,684
02 Apr 202415,098.0015,083.0014,458.0014,568.0013,882.151,819,146
28 Mar 202414,755.0014,840.0014,672.0014,813.0014,115.621,462,469
27 Mar 202414,700.0014,930.0014,555.0014,829.0014,130.874,400,704
26 Mar 202414,710.0014,874.0014,560.0014,647.0013,957.433,045,654
25 Mar 202414,844.0014,824.0014,527.0014,707.0014,014.613,624,038
22 Mar 202415,035.0015,152.0014,751.0014,806.0014,108.952,908,838
20 Mar 202414,958.0015,320.0014,981.0015,042.0014,333.8410,285,380
19 Mar 202414,970.0015,225.0014,950.0015,073.0014,363.383,383,479
18 Mar 202415,325.0015,567.0014,973.0015,021.0014,313.833,042,411
15 Mar 202415,545.0015,839.0015,307.0015,307.0014,586.365,477,656
14 Mar 202415,500.0015,710.0015,322.0015,520.0014,789.333,589,474
13 Mar 202415,400.0015,642.0015,200.0015,313.0014,592.083,443,762
12 Mar 202415,905.0016,125.0015,372.0015,396.0014,671.173,961,387
11 Mar 202416,579.0016,552.0015,832.0015,832.0015,086.646,706,641
08 Mar 202416,599.0016,842.0016,257.0016,679.0015,893.772,018,069
07 Mar 202416,500.0016,807.0016,271.0016,405.0015,632.671,261,177
06 Mar 202416,499.0016,671.0016,353.0016,660.0015,875.661,863,050
05 Mar 202416,345.0016,624.0016,275.0016,341.0015,571.681,876,046
04 Mar 202416,575.0016,742.0016,323.0016,339.0015,569.781,195,338
01 Mar 202416,338.0016,621.0016,316.0016,559.0015,779.421,329,701
29 Feb 202416,320.0016,559.0016,283.0016,356.0015,585.984,291,885
28 Feb 202416,520.0016,735.0016,350.0016,414.0015,641.251,256,252
27 Feb 202416,480.0016,756.0016,412.0016,603.0015,821.352,197,475
26 Feb 202416,600.0016,577.0016,307.0016,577.0015,796.572,920,771
23 Feb 202417,048.0017,049.0016,612.0016,646.0015,862.321,536,451
22 Feb 202417,112.0017,199.0016,840.0016,941.0016,143.431,429,178
21 Feb 202416,400.0017,019.0016,425.0016,933.0016,135.812,416,286
20 Feb 202416,700.0016,728.0016,524.0016,639.0015,855.651,523,883
19 Feb 202416,900.0016,764.0016,483.0016,699.0015,912.83905,825
16 Feb 202416,326.0016,834.0016,336.0016,625.0015,842.312,091,624
15 Feb 202416,270.0016,551.0016,250.0016,326.0015,557.391,723,874
14 Feb 202416,175.0016,489.0016,131.0016,284.0015,517.371,887,793
13 Feb 202416,325.0016,519.0016,110.0016,130.0015,370.621,244,920
12 Feb 202416,250.0016,520.0016,016.0016,447.0015,672.691,728,153
09 Feb 202416,210.0016,492.0016,280.0016,313.0015,545.001,597,736
08 Feb 202416,216.0016,571.0016,216.0016,381.0015,609.802,047,264
07 Feb 202416,390.0016,519.0016,236.0016,441.0015,666.971,752,928
06 Feb 202416,500.0016,537.0016,300.0016,421.0015,647.921,358,386
05 Feb 202416,399.0016,581.0016,181.0016,284.0015,517.371,674,321
02 Feb 202416,285.0016,575.0016,203.0016,284.0015,517.372,455,250
01 Feb 202416,100.0016,315.0015,990.0016,243.0015,478.293,121,103
31 Jan 202416,380.0016,468.0016,197.0016,380.0015,608.855,085,457
30 Jan 202416,400.0016,380.0016,209.0016,291.0015,524.041,817,592
29 Jan 202416,400.0016,485.0016,212.0016,225.0015,461.143,022,470
26 Jan 202415,964.0016,398.0015,799.0016,398.0015,626.002,789,342
25 Jan 202415,895.0015,945.0015,786.0015,919.0015,169.556,013,433
24 Jan 202415,776.0015,999.0015,757.0015,895.0015,146.682,504,180
23 Jan 202415,799.0015,987.0015,625.0015,776.0015,033.281,941,390
22 Jan 202415,799.0015,798.0015,537.0015,618.0014,882.722,260,728
19 Jan 202415,655.0016,025.0015,570.0015,700.0014,960.862,437,169
18 Jan 202415,530.0015,753.0015,502.0015,642.0014,905.591,769,091
17 Jan 202415,600.0015,667.0015,427.0015,450.0014,722.632,782,429
16 Jan 202415,880.0015,905.0015,652.0015,705.0014,965.621,604,103
15 Jan 202416,136.0016,155.0015,761.0015,921.0015,171.462,372,791
12 Jan 202416,176.0016,281.0015,989.0016,281.0015,514.512,219,776
11 Jan 202415,882.0016,181.0015,903.0016,177.0015,415.402,038,843
10 Jan 202415,988.0016,021.0015,834.0015,887.0015,139.061,178,889
09 Jan 202415,800.0016,060.0015,795.0015,925.0015,175.272,137,854
08 Jan 202415,700.0015,894.0015,670.0015,736.0014,995.161,837,000
05 Jan 202415,600.0015,804.0015,571.0015,802.0015,058.061,392,939
04 Jan 202415,751.0016,029.0015,665.0015,688.0014,949.421,741,905
03 Jan 202416,089.0016,167.0015,735.0015,776.0015,033.281,707,886
02 Jan 202416,171.0016,419.0016,119.0016,165.0015,403.971,018,460
29 Dec 202316,374.0016,396.0016,210.0016,371.0015,600.271,243,773
28 Dec 202316,332.0016,374.0016,159.0016,250.0015,484.971,561,534
27 Dec 202316,090.0016,294.0015,954.0016,187.0015,424.932,674,897
22 Dec 202315,551.0016,065.0015,609.0015,879.0015,131.431,517,514
21 Dec 202315,855.0015,809.0015,541.0015,631.0014,895.116,226,122
20 Dec 202315,500.0015,771.0015,485.0015,632.0014,896.064,407,331
19 Dec 202315,565.0015,552.0015,351.0015,480.0014,751.223,713,604
18 Dec 202315,756.0015,921.0015,441.0015,441.0014,714.054,156,752
14 Dec 202315,650.0015,908.0015,592.0015,776.0015,033.289,056,898
13 Dec 202315,300.0015,745.0015,358.0015,401.0014,675.944,541,922
12 Dec 202316,299.0016,251.0015,571.0015,571.0014,837.933,118,424
11 Dec 202316,000.0016,333.0015,700.0015,925.0015,175.274,030,624
08 Dec 202316,490.0016,600.0015,742.0015,964.0015,212.438,518,857
07 Dec 202317,560.0017,394.0016,972.0017,040.0016,237.772,128,710
06 Dec 202317,499.0017,616.0017,275.0017,454.0016,632.281,255,266
05 Dec 202317,490.0017,595.0017,305.0017,411.0016,591.311,118,902
04 Dec 202317,434.0017,500.0017,254.0017,490.0016,666.591,310,127
01 Dec 202317,527.0017,531.0017,215.0017,302.0016,487.441,644,414
30 Nov 202317,250.0017,533.0017,204.0017,376.0016,557.964,495,273
29 Nov 202317,500.0017,516.0017,133.0017,295.0016,480.773,337,846
28 Nov 202317,385.0017,664.0017,358.0017,522.0016,697.082,097,483
27 Nov 202317,727.0017,785.0017,330.0017,515.0016,690.412,061,279
24 Nov 202317,500.0017,769.0017,222.0017,728.0016,893.383,259,300
23 Nov 202317,500.0017,670.0017,248.0017,380.0016,561.772,625,786
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...