Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Absa Group Ltd New A ADR (OP: AGRPY )

16.11 UNCHANGED
Streaming Delayed Price Updated: 10:26 AM EDT, May 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 16.07 284 -1.16(-6.73%)
May 24, 2023 17.23 110 +0.33(+1.95%)
May 23, 2023 16.90 16.90 16.90 16.90 361 -0.07(-0.44%)
May 18, 2023 16.97 205 +0.20(+1.22%)
May 17, 2023 16.27 16.77 16.27 16.77 857 -0.42(-2.44%)
May 16, 2023 17.19 17.19 17.19 17.19 221 +0.27(+1.60%)
May 15, 2023 17.19 17.19 16.92 16.92 635 -1.48(-8.04%)
May 08, 2023 18.40 87 +0.75(+4.26%)
May 05, 2023 17.65 17.65 17.65 17.65 163 +0.00(+0.01%)
May 04, 2023 17.64 17.64 17.64 17.64 316 -1.07(-5.69%)
May 03, 2023 18.41 18.71 18.41 18.71 1,067 +0.41(+2.21%)
May 02, 2023 17.41 18.30 17.41 18.30 464 -1.41(-7.13%)
Apr 26, 2023 19.71 135 +0.70(+3.68%)
Apr 25, 2023 19.00 19.01 19.00 19.01 3,232 +0.01(+0.05%)
Apr 24, 2023 19.00 19.00 19.00 19.00 315 -0.80(-4.02%)
Apr 21, 2023 19.84 19.98 19.46 19.80 18,618 +0.10(+0.49%)
Apr 20, 2023 19.70 19.70 19.70 19.70 5,952 -0.77(-3.76%)
Apr 19, 2023 20.41 20.47 20.41 20.47 629 +0.04(+0.19%)
Apr 18, 2023 20.66 20.66 20.43 20.43 1,081 +0.48(+2.39%)
Apr 17, 2023 19.95 19.95 19.95 19.95 169 -0.70(-3.37%)
Apr 11, 2023 20.65 35 -0.12(-0.56%)
Mar 29, 2023 20.77 4 +0.72(+3.58%)
Mar 28, 2023 20.05 20.05 20.05 20.05 159 +0.65(+3.35%)
Mar 27, 2023 19.40 19.40 19.40 19.40 5,416 +0.13(+0.67%)
Mar 24, 2023 19.45 19.45 19.09 19.27 645 +1.13(+6.24%)
Mar 20, 2023 18.14 61 -0.50(-2.69%)
Mar 16, 2023 18.64 31 +0.04(+0.22%)
Mar 15, 2023 18.60 18.60 18.60 18.60 229 -2.22(-10.66%)
Mar 08, 2023 20.82 113 -1.35(-6.09%)
Feb 24, 2023 22.17 4 -0.33(-1.47%)
Feb 22, 2023 22.50 67 +0.59(+2.69%)
Feb 17, 2023 21.91 71 +0.07(+0.32%)
Feb 15, 2023 21.84 1 +0.47(+2.20%)
Feb 10, 2023 21.37 106 -1.43(-6.27%)
Feb 09, 2023 22.80 22.80 22.80 22.80 254 -0.43(-1.85%)
Feb 01, 2023 23.23 2 +0.23(+1.00%)
Jan 31, 2023 23.00 23.00 23.00 23.00 1,090 -0.40(-1.71%)
Jan 27, 2023 23.40 44 +0.25(+1.10%)
Jan 17, 2023 23.14 96 -0.75(-3.12%)
Jan 13, 2023 23.89 23.89 23.89 23.89 155 -0.52(-2.13%)
Jan 09, 2023 24.41 40 +1.56(+6.83%)
Jan 05, 2023 22.85 6 -0.51(-2.18%)
Jan 04, 2023 23.36 23.36 23.36 23.36 358 +0.41(+1.79%)
Dec 22, 2022 22.95 19 +1.83(+8.69%)
Dec 16, 2022 21.12 49 -0.98(-4.45%)
Dec 15, 2022 22.10 22.10 22.10 22.10 416 -0.68(-3.01%)
Dec 08, 2022 22.79 89 +0.29(+1.27%)
Dec 07, 2022 22.50 22.50 22.50 22.50 525 +0.44(+1.99%)
Dec 05, 2022 22.06 49 +1.06(+5.05%)
Dec 02, 2022 21.75 22.63 21.00 21.00 19,511 -3.00(-12.50%)
Nov 22, 2022 24.00 4 +0.95(+4.12%)
Nov 18, 2022 23.05 7 +0.31(+1.36%)
Nov 17, 2022 22.74 22.74 22.74 22.74 259 +0.53(+2.39%)
Nov 15, 2022 22.21 37 -0.87(-3.77%)
Nov 14, 2022 23.08 23.08 23.08 23.08 130 +1.35(+6.21%)
Nov 11, 2022 21.73 21.73 21.73 21.73 399 -0.52(-2.36%)
Nov 09, 2022 22.25 2 -0.62(-2.69%)
Nov 08, 2022 22.86 22.93 22.86 22.87 972 +0.17(+0.75%)
Nov 01, 2022 22.70 84 +1.69(+8.04%)
Oct 25, 2022 21.01 72 +0.70(+3.45%)
Oct 24, 2022 20.31 0 +1.21(+6.34%)
Oct 05, 2022 19.10 101 -0.60(-3.05%)
Sep 29, 2022 19.70 19 -0.05(-0.25%)
Sep 27, 2022 19.75 165 +0.42(+2.16%)
Sep 23, 2022 19.33 145 -1.21(-5.90%)
Sep 22, 2022 20.55 20.55 20.55 20.55 264 +0.22(+1.06%)
Sep 15, 2022 20.33 6 -0.85(-4.01%)
Sep 06, 2022 21.18 31 +0.77(+3.77%)
Sep 02, 2022 20.97 20.97 20.41 20.41 616 -0.09(-0.44%)
Aug 31, 2022 20.50 25 -1.07(-4.96%)
Aug 30, 2022 21.57 21.57 21.57 21.57 318 -0.15(-0.69%)
Aug 22, 2022 21.72 47 -0.38(-1.72%)
Aug 19, 2022 21.44 22.10 21.44 22.10 261 -0.24(-1.07%)
Aug 18, 2022 22.34 22.34 22.34 22.34 263 -0.63(-2.74%)
Aug 17, 2022 23.02 23.02 22.49 22.97 902 -0.02(-0.07%)
Aug 15, 2022 22.98 90 +2.45(+11.96%)
Aug 01, 2022 20.53 36 +0.00(+0.00%)
Jul 28, 2022 20.53 20 +2.17(+11.79%)
Jul 13, 2022 18.36 0 +0.26(+1.44%)
Jul 11, 2022 18.11 71 +0.00(+0.03%)
Jul 07, 2022 18.10 0 -0.65(-3.47%)
Jun 30, 2022 18.75 28 -0.30(-1.57%)
Jun 29, 2022 18.99 19.05 18.99 19.05 8,820 -1.05(-5.22%)
Jun 22, 2022 20.10 89 -0.28(-1.37%)
Jun 16, 2022 20.38 6 -1.23(-5.69%)
Jun 15, 2022 21.61 21.61 21.61 21.61 542 +2.64(+13.92%)
Jun 13, 2022 18.97 66 -1.47(-7.19%)
Jun 09, 2022 20.44 60 -1.23(-5.70%)
Jun 08, 2022 21.68 21.68 21.68 21.68 546 -0.93(-4.09%)
Jun 07, 2022 22.60 22.60 22.60 22.60 300 -0.51(-2.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.