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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	17,780	18,050	18,048	18,060	17,693	3.1M
July 02, 2025	17,780	17,600	17,602	17,900	17,473	2.29M
July 01, 2025	17,780	17,769	17,770	17,858	17,523	2.17M
June 30, 2025	17,740	17,599	17,599	17,786	17,500	2.13M
June 27, 2025	17,200	17,700	17,700	17,700	17,180	6.43M
June 26, 2025	17,499	17,076	17,079	17,499	16,947	2.62M
June 25, 2025	17,685	17,280	17,282	17,716	17,196	2.83M
June 24, 2025	17,350	17,663	17,663	17,840	17,345	1.5M
June 23, 2025	17,280	17,075	17,073	17,436	16,953	1.9M
June 20, 2025	17,440	17,285	17,285	17,574	17,180	5.19M
June 19, 2025	17,100	17,339	17,337	17,371	17,080	4.37M
June 18, 2025	17,500	17,285	17,285	17,500	17,079	1.43M
June 17, 2025	17,365	17,374	17,374	17,599	17,242	2.2M
June 13, 2025	17,690	17,228	17,230	17,690	17,158	3.44M

Absa Group Limited (ABG.JO) JNB