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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	26,601	26,843	26,843	27,041	26,601	1.84M
February 19, 2026	27,099	26,995	26,995	27,265	26,710	3.19M
February 18, 2026	26,308	27,034	27,034	27,220	26,308	3.7M
February 17, 2026	26,200	26,308	26,308	26,680	26,200	1.99M
February 16, 2026	26,121	26,553	26,553	26,699	26,116	1.77M
February 13, 2026	26,129	26,175	26,175	26,620	26,100	2.29M
February 12, 2026	26,100	26,557	26,557	26,724	26,018	2.82M
February 11, 2026	26,110	26,100	26,100	26,268	25,669	2.36M
February 10, 2026	25,710	25,969	25,969	25,991	25,366	1.84M
February 09, 2026	25,946	25,654	25,654	26,017	25,501	1.36M
February 06, 2026	25,375	25,650	25,650	25,650	25,300	1.6M
February 05, 2026	25,252	25,526	25,526	25,686	25,252	1.83M
February 04, 2026	25,665	25,642	25,642	26,088	25,581	1.37M
February 03, 2026	26,355	26,274	26,274	26,626	25,917	2.14M
February 02, 2026	25,000	26,095	26,095	26,108	24,758	3.01M
January 30, 2026	25,200	25,471	25,471	25,833	25,002	3.75M
January 29, 2026	25,000	25,393	25,393	25,749	25,000	2.28M
January 28, 2026	25,225	25,164	25,164	25,499	25,097	597,474
January 27, 2026	24,600	25,504	25,504	25,701	24,600	2.33M
January 26, 2026	24,579	25,140	25,140	25,226	24,501	2.79M
January 23, 2026	25,275	24,960	24,960	25,457	24,873	2.65M
January 22, 2026	24,599	25,275	25,277	25,323	24,373	3.39M
January 21, 2026	24,700	24,526	24,528	24,844	24,226	3.31M
January 20, 2026	24,555	24,733	24,733	24,733	24,315	1.97M
January 19, 2026	24,486	24,472	24,472	24,613	24,341	1.65M
January 16, 2026	24,350	24,581	24,581	24,746	24,030	1.06M
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

Absa Group Limited (ABG.JO) JNB