JSE · ABG · stock
Absa Group Limited (ABG) stock price history
Every JSE trading session of Absa Group Limited from Jan 4, 2000 to Nov 13, 2026: 6,476 daily bars, adjusted for splits and dividends, with minute bars from Sep 16, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ABG adjusted close, 2000 to 2026
- ZAR 271.40
- All time high, 2026
- ZAR 272.45
- 52 week high, ZAR 203.09 low
- 6,476
- Daily sessions since 2000
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
ABG key facts
- Absa Group Limited (ABG) closed at ZAR 230.09 on Nov 13, 2026 on JSE.
- ABG's all time high close is ZAR 271.40, set on Feb 24, 2026; its all time low close is ZAR 20.05 on Apr 17, 2000.
- ABG's 52 week range is ZAR 203.09 to ZAR 272.45.
- ABG returned +10.2% over the year to Nov 13, 2026 and +70.5% over five years.
- Over ten years ABG returned +59%, +4.7% a year compounded.
- ABG's deepest drawdown was -69.4% from Mar 8, 2018 to Mar 30, 2020.
- DataCedar holds 6,476 daily sessions of ABG history from Jan 4, 2000 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.
ABG price chart, 2000 to 2026
ABG returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +10.0% |
| 3 months | +0.1% |
| 6 months | +0.4% |
| Year to date | -3.1% |
| 1 year | +10.2% |
| 3 years | +30.2% |
| 5 years | +70.5% |
| 10 years | +58.8% |
| Since Jan 4, 2000 | +736.6% |
| Compound annual growth, 26.9 years | +8.2% |
ABG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ZAR 271.40 on Feb 24, 2026
- All time low close
- ZAR 20.05 on Apr 17, 2000
- 52 week high
- ZAR 272.45 on Feb 19, 2026
- 52 week low
- ZAR 203.09 on Nov 25, 2025
- Deepest drawdown
- -69.4% from Mar 8, 2018 to Mar 30, 2020, recovered Nov 22, 2022
- Best single session
- +18.5% on Mar 31, 2020
- Worst single session
- -21.5% on Mar 30, 2020
- Volatility, 1 year annualised
- 26.7%
- Sessions closing higher, 1 year
- 53%
- Growth of 1 since 2000
- 8.4×
- Best calendar year
- 2004, +80%
- Worst calendar year
- 2015, -21%
ABG price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ZAR 239.19 | ZAR 272.45 | ZAR 207.87 | ZAR 230.09 | -3.8% | 427.9M | 164 |
| 2025 | ZAR 188.00 | ZAR 239.38 | ZAR 146.61 | ZAR 239.19 | +26.3% | 575.1M | 203 |
| 2024 | ZAR 161.31 | ZAR 200.38 | ZAR 136.56 | ZAR 189.45 | +16.0% | 581M | 201 |
| 2023 | ZAR 193.32 | ZAR 207.09 | ZAR 150.27 | ZAR 163.31 | -16.4% | 559.7M | 197 |
| 2022 | ZAR 153.42 | ZAR 210.33 | ZAR 151.28 | ZAR 195.38 | +26.5% | 792.1M | 190 |
| 2021 | ZAR 115.54 | ZAR 158.62 | ZAR 109.57 | ZAR 154.41 | +29.3% | 503M | 180 |
| 2020 | ZAR 150.15 | ZAR 152.47 | ZAR 63.01 | ZAR 119.38 | -19.7% | 899.5M | 210 |
| 2019 | ZAR 160.96 | ZAR 187.22 | ZAR 143.34 | ZAR 148.61 | -7.7% | 622.7M | 231 |
| 2018 | ZAR 178.07 | ZAR 208.75 | ZAR 135.56 | ZAR 160.96 | -10.6% | 763.1M | 249 |
| 2017 | ZAR 167.57 | ZAR 197.12 | ZAR 132.38 | ZAR 179.98 | +7.4% | 1.1B | 256 |
| 2016 | ZAR 142.44 | ZAR 170.41 | ZAR 118.67 | ZAR 167.57 | +17.6% | 771.7M | 261 |
| 2015 | ZAR 180.57 | ZAR 202.11 | ZAR 105.84 | ZAR 142.44 | -21.1% | 334.9M | 261 |
| 2014 | ZAR 131.14 | ZAR 183.07 | ZAR 121.05 | ZAR 180.57 | +37.7% | 319.4M | 261 |
| 2013 | ZAR 162.47 | ZAR 171.53 | ZAR 123.95 | ZAR 131.14 | -19.3% | 441M | 261 |
| 2012 | ZAR 139.62 | ZAR 164.65 | ZAR 130.96 | ZAR 162.47 | +16.4% | 437.8M | 261 |
| 2011 | ZAR 138.32 | ZAR 145.38 | ZAR 121.95 | ZAR 139.62 | +0.8% | 317M | 260 |
| 2010 | ZAR 127.15 | ZAR 143.02 | ZAR 117.57 | ZAR 138.57 | +9.0% | 363.3M | 261 |
| 2009 | ZAR 106.80 | ZAR 130.10 | ZAR 75.67 | ZAR 127.15 | +18.9% | 541.7M | 251 |
| 2008 | ZAR 109.72 | ZAR 121.45 | ZAR 66.50 | ZAR 106.95 | -2.5% | 548.8M | 253 |
| 2007 | ZAR 123.60 | ZAR 148.16 | ZAR 104.37 | ZAR 109.71 | -11.2% | 340.7M | 250 |
| 2006 | ZAR 99.75 | ZAR 126.46 | ZAR 88.90 | ZAR 123.60 | +23.9% | 323.6M | 258 |
| 2005 | ZAR 75.05 | ZAR 101.93 | ZAR 69.62 | ZAR 99.75 | +32.9% | 400.6M | 260 |
| 2004 | ZAR 41.61 | ZAR 75.74 | ZAR 40.39 | ZAR 75.04 | +80.3% | 501.4M | 262 |
| 2003 | ZAR 31.21 | ZAR 43.25 | ZAR 28.64 | ZAR 41.61 | +33.4% | 457.8M | 261 |
| 2002 | ZAR 34.66 | ZAR 39.70 | ZAR 23.80 | ZAR 31.21 | -10.0% | 441.8M | 260 |
| 2001 | ZAR 28.24 | ZAR 41.03 | ZAR 26.96 | ZAR 34.66 | +22.7% | 318.7M | 258 |
| 2000 | ZAR 27.26 | ZAR 32.19 | ZAR 19.95 | ZAR 28.24 | n/a | 229.8M | 256 |
ABG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ZAR 230.09 | +4.3% |
| October 2026 | ZAR 220.65 | +2.5% |
| September 2026 | ZAR 215.30 | -5.9% |
| August 2026 | ZAR 228.85 | +0.5% |
| July 2026 | ZAR 227.82 | -0.0% |
| June 2026 | ZAR 227.83 | -3.9% |
| May 2026 | ZAR 237.05 | +1.8% |
| April 2026 | ZAR 232.93 | -3.4% |
| March 2026 | ZAR 241.02 | -10.5% |
| February 2026 | ZAR 269.40 | +5.8% |
| January 2026 | ZAR 254.53 | +6.4% |
| December 2025 | ZAR 239.19 | +14.9% |
About the ABG data
Daily bars. 6,476 sessions from Jan 4, 2000 to Nov 13, 2026, one row per JSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 16, 2026 forward, most recent session Nov 12, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JSE trading days; minute timestamps are UTC. Prices are in ZAR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/jse%3AABG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JSE
Common questions
ABG share price history
