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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 15, 2026	24,132	24,297	24,295	24,525	24,049	3.49M
January 14, 2026	23,736	23,939	23,939	24,077	23,502	2.36M
January 13, 2026	23,901	23,815	23,815	24,158	23,424	2.48M
January 12, 2026	24,400	24,202	24,202	24,415	24,011	1.89M
January 09, 2026	24,455	24,467	24,468	24,618	24,287	1.5M
January 08, 2026	24,290	24,584	24,585	24,634	24,071	1.47M
January 07, 2026	24,324	24,290	24,291	24,600	24,023	2.47M
January 06, 2026	23,800	24,341	24,340	24,493	23,800	2.16M
January 05, 2026	24,196	23,912	23,912	24,196	23,737	1.13M
January 02, 2026	23,936	24,035	24,033	24,154	23,599	956,286
December 31, 2025	23,760	23,936	23,936	23,936	23,590	648,729
December 30, 2025	23,670	23,778	23,778	23,862	23,590	297,602
December 29, 2025	23,889	23,751	23,750	23,955	23,581	774,109
December 24, 2025	23,600	23,688	23,687	23,892	23,590	284,786
December 23, 2025	23,321	23,662	23,659	23,699	23,321	791,552
December 22, 2025	23,555	23,533	23,535	23,727	23,234	1.47M
December 19, 2025	23,774	23,764	23,762	23,934	23,109	5.06M
December 18, 2025	23,604	23,700	23,829	23,948	23,572	7.87M
December 17, 2025	23,055	23,636	23,589	23,865	22,884	3.99M
December 15, 2025	22,688	23,198	23,198	23,430	22,688	2.42M
December 12, 2025	22,739	22,794	22,794	23,211	22,573	2.31M
December 11, 2025	22,578	22,619	22,617	22,878	22,450	2.98M
December 10, 2025	22,726	22,637	22,638	22,763	22,451	2.7M
December 09, 2025	22,499	22,560	22,558	22,821	22,184	4.19M
December 08, 2025	22,313	22,213	22,213	22,690	22,171	6.69M
December 05, 2025	21,600	21,460	21,460	21,772	21,341	715,326
December 04, 2025	21,621	21,548	21,548	22,066	21,484	1.56M
December 03, 2025	21,374	21,703	21,703	21,840	21,100	4.41M
December 02, 2025	20,900	21,160	21,160	21,472	20,900	2.42M
December 01, 2025	20,650	21,108	21,108	21,151	20,560	3.13M
November 28, 2025	20,967	20,828	20,830	21,015	20,743	5.45M
November 27, 2025	21,219	21,031	21,031	21,219	20,884	839,691
November 26, 2025	20,743	20,984	20,985	21,176	20,743	1.69M
November 25, 2025	20,635	20,741	20,741	20,799	20,324	2.28M
November 24, 2025	21,277	20,608	20,608	21,277	20,511	3.88M
November 21, 2025	20,777	20,850	20,849	21,092	20,635	2.66M
November 20, 2025	20,846	21,111	21,109	21,295	20,846	2.61M
November 19, 2025	20,911	20,846	20,845	20,911	20,625	1.88M
November 18, 2025	20,830	20,690	20,690	20,919	20,479	3.96M
November 17, 2025	20,807	20,958	20,958	21,258	20,720	3.96M
November 14, 2025	20,783	20,716	20,716	20,961	20,577	4.12M
November 13, 2025	20,600	20,894	20,894	21,312	20,512	3.67M
November 12, 2025	19,905	20,457	20,457	20,556	19,905	2.45M
November 11, 2025	19,925	20,000	20,000	20,300	19,925	2.72M
November 10, 2025	19,700	19,998	19,998	20,137	19,671	2.49M
November 07, 2025	19,558	19,672	19,672	19,776	19,427	1.71M
November 06, 2025	19,750	19,756	19,754	19,958	19,432	2.81M
November 05, 2025	19,459	19,657	19,657	19,699	19,097	2.87M
November 04, 2025	19,480	19,410	19,408	19,621	19,210	2.63M
November 03, 2025	19,300	19,563	19,563	19,606	19,299	1.71M
October 31, 2025	19,250	19,384	19,383	19,605	19,205	2.05M
October 30, 2025	19,580	19,389	19,390	19,761	19,242	1.47M
October 29, 2025	19,575	19,576	19,577	19,867	19,500	1.36M
October 28, 2025	19,125	19,573	19,573	19,879	19,125	3.77M
October 27, 2025	19,405	19,259	19,259	19,542	19,011	3.17M
October 24, 2025	19,405	19,390	19,388	19,600	19,174	2.06M
October 23, 2025	19,200	19,423	19,422	19,423	18,964	1.79M
October 22, 2025	19,140	19,260	19,261	19,350	19,085	2.13M
October 21, 2025	19,390	19,067	19,068	19,466	18,966	3.39M
October 20, 2025	19,400	19,232	19,232	19,521	19,170	1.74M

Absa Group Limited (ABG.JO) JNB