Absa Group Limited - ABG.JO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	18,000	18,100	18,099	18,270	17,834	1.67M
September 25, 2025	18,323	18,029	18,027	18,341	17,944	3.57M
September 23, 2025	18,218	18,367	18,370	18,450	17,979	1.88M
September 22, 2025	18,446	18,100	18,100	18,454	17,905	2.41M
September 19, 2025	18,599	18,392	18,392	18,635	18,289	3.35M
September 18, 2025	18,312	18,572	18,572	18,635	18,309	4.99M
September 17, 2025	18,305	18,472	18,472	18,472	18,287	2.37M
September 16, 2025	18,500	18,441	18,444	18,500	18,208	1.92M
September 15, 2025	18,400	18,357	18,357	18,568	18,267	1.34M
September 12, 2025	18,205	18,468	18,469	18,628	18,113	2.61M
September 11, 2025	18,280	18,094	18,094	18,400	17,864	728,092
September 10, 2025	18,265	18,033	18,033	18,353	17,800	891,013
September 09, 2025	18,975	18,884	18,884	19,056	18,828	2.62M
September 08, 2025	18,800	18,914	18,914	18,936	18,608	2.38M
September 05, 2025	18,700	18,595	18,594	18,771	18,511	1.72M
September 04, 2025	18,401	18,452	18,451	18,660	18,311	2.58M
September 03, 2025	18,827	18,500	18,499	18,908	18,418	2.24M
September 02, 2025	18,990	18,774	18,774	18,990	18,624	2.35M
September 01, 2025	19,199	18,856	18,856	19,199	18,785	1.44M
August 29, 2025	19,004	18,880	18,881	19,200	18,863	1.75M
August 28, 2025	18,999	19,169	19,168	19,183	18,782	2.72M
August 27, 2025	18,907	18,756	18,756	18,943	18,688	1.97M
August 26, 2025	19,000	18,874	18,874	19,047	18,827	3.86M
August 25, 2025	19,451	19,235	19,235	19,451	19,235	2.78M
August 22, 2025	18,800	19,314	19,314	19,317	18,676	3.75M
August 21, 2025	18,735	18,723	18,723	18,850	18,600	1.73M
August 20, 2025	18,721	18,745	18,744	18,942	18,720	1.69M
August 19, 2025	18,830	18,978	18,978	19,041	18,619	1.14M
August 18, 2025	19,570	18,915	18,914	19,570	18,714	2.99M
August 15, 2025	19,069	19,072	19,073	19,251	18,947	3.14M
August 14, 2025	18,750	19,069	19,069	19,225	18,695	4.7M
August 13, 2025	18,390	18,813	18,813	18,850	18,317	2.18M
August 12, 2025	18,088	18,387	18,387	18,387	18,088	3.42M
August 11, 2025	17,899	18,075	18,075	18,172	17,794	4.33M
August 08, 2025	17,684	17,756	17,757	17,903	17,658	3.87M
August 07, 2025	17,927	17,757	17,755	17,927	17,576	1.83M
August 06, 2025	17,782	17,761	17,761	17,912	17,735	117
August 05, 2025	17,938	17,770	17,769	18,090	17,690	2.22M
August 04, 2025	18,101	17,945	17,945	18,101	17,771	2.96M
August 01, 2025	17,945	17,870	17,871	18,088	17,608	2.32M
July 31, 2025	17,750	18,045	18,045	18,073	17,601	293
July 30, 2025	17,820	17,882	17,883	17,957	17,630	1.93M
July 29, 2025	17,639	17,784	17,785	17,874	17,595	2.81M
July 28, 2025	17,730	17,638	17,638	17,730	17,351	1.86M
July 25, 2025	17,769	17,479	17,479	17,769	17,403	1.56M
July 24, 2025	17,650	17,650	17,649	17,753	17,574	1.53M
July 23, 2025	17,431	17,539	17,541	17,626	17,338	2.18M
July 22, 2025	17,824	17,430	17,431	17,824	17,360	1.79M
July 21, 2025	17,600	17,648	17,648	17,899	17,546	1.6M
July 18, 2025	17,401	17,776	17,777	17,836	17,401	3.28M
July 17, 2025	17,599	17,500	17,500	17,599	17,421	835,075
July 16, 2025	17,492	17,521	17,524	17,544	17,282	4.35M
July 15, 2025	17,449	17,502	17,502	17,622	17,413	1.99M
July 14, 2025	17,598	17,368	17,368	17,598	17,201	2.52M
July 11, 2025	17,630	17,440	17,442	17,701	17,311	3.2M
July 10, 2025	17,949	17,754	17,756	17,949	17,646	2.85M
July 09, 2025	17,750	17,762	17,763	17,926	17,602	2.14M
July 08, 2025	17,800	17,750	17,752	17,912	17,511	2.11M
July 07, 2025	17,800	17,772	17,772	17,971	17,695	1.47M
July 04, 2025	18,050	17,960	17,961	18,050	17,807	1.34M

Absa Group Limited (ABG.JO) JNB