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 )

17.51 +0.06 (+0.34%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 21, 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 29, 2020 9.250 9.250 9.000 9.000 7,500 -0.37(-3.97%)
May 28, 2020 9.373 9.373 9.373 9.373 320 -0.23(-2.37%)
May 27, 2020 9.600 9.600 9.600 9.600 317 +0.31(+3.34%)
May 26, 2020 9.250 9.290 9.250 9.290 650 +0.47(+5.30%)
May 22, 2020 8.822 8.822 8.822 8.822 100 +0.42(+5.03%)
May 21, 2020 8.400 8.400 8.400 99 +0.00(+0.00%)
May 20, 2020 8.727 8.727 8.290 8.400 2,747 +0.14(+1.66%)
May 19, 2020 8.460 8.780 8.262 8.262 1,331 -0.03(-0.40%)
May 18, 2020 8.340 8.699 8.232 8.296 2,397 +0.40(+5.01%)
May 15, 2020 7.900 7.900 7.900 183 +0.00(+0.00%)
May 14, 2020 8.350 8.350 7.770 7.900 3,809 -0.45(-5.40%)
May 13, 2020 8.570 8.570 8.351 8.351 1,607 -0.80(-8.73%)
May 12, 2020 9.150 9.150 9.150 15 +0.00(+0.00%)
May 11, 2020 9.150 9.150 9.150 53 +0.00(+0.00%)
May 08, 2020 9.150 9.150 9.150 9.150 400 +0.42(+4.81%)
May 07, 2020 9.125 9.125 8.730 8.730 1,870 -0.12(-1.36%)
May 06, 2020 8.850 8.850 8.850 8.850 728 -0.20(-2.21%)
May 05, 2020 9.310 9.310 9.050 9.050 1,053 +0.24(+2.72%)
May 04, 2020 8.810 8.810 8.810 8.810 173 -0.67(-7.07%)
May 01, 2020 9.200 9.480 9.200 9.480 13,400 -0.38(-3.90%)
Apr 30, 2020 9.865 9.865 9.865 9.865 166 +0.63(+6.85%)
Apr 29, 2020 9.232 9.232 9.232 9.232 519 +0.01(+0.14%)
Apr 28, 2020 9.220 9.220 9.220 9.220 490 +0.66(+7.65%)
Apr 27, 2020 8.565 8.565 8.565 8.565 304 +0.26(+3.19%)
Apr 24, 2020 8.620 8.620 8.300 8.300 1,400 -0.29(-3.32%)
Apr 23, 2020 8.828 8.828 8.585 8.585 287 +0.26(+3.10%)
Apr 22, 2020 8.408 8.408 8.327 8.327 673 -0.23(-2.72%)
Apr 21, 2020 8.475 8.655 8.475 8.560 1,086 -0.36(-4.04%)
Apr 20, 2020 9.000 9.000 8.920 8.920 686 -0.02(-0.22%)
Apr 17, 2020 8.940 8.940 8.940 8.940 200 +0.75(+9.16%)
Apr 16, 2020 8.230 8.455 8.190 8.190 9,264 -1.88(-18.71%)
Apr 15, 2020 9.760 10.07 9.730 10.07 2,089 -0.12(-1.23%)
Apr 14, 2020 10.20 11.00 10.20 10.20 8,918 +0.45(+4.59%)
Apr 13, 2020 10.29 10.29 9.752 9.752 492 -0.54(-5.22%)
Apr 09, 2020 10.31 10.31 10.29 10.29 800 +0.70(+7.34%)
Apr 08, 2020 9.586 9.586 9.586 302 +0.00(+0.00%)
Apr 07, 2020 8.970 9.770 8.970 9.586 2,899 +0.97(+11.21%)
Apr 06, 2020 8.715 8.970 8.620 8.620 4,222 +0.65(+8.16%)
Apr 03, 2020 8.000 8.000 7.630 7.970 1,700 -0.75(-8.60%)
Apr 02, 2020 8.720 8.720 8.720 99 +0.00(+0.00%)
Apr 01, 2020 8.500 8.720 8.500 8.720 669 +0.61(+7.52%)
Mar 31, 2020 7.800 8.110 7.800 8.110 36,778 +0.78(+10.64%)
Mar 30, 2020 7.650 7.650 7.205 7.330 15,515 -1.29(-14.94%)
Mar 27, 2020 8.330 8.620 8.330 8.617 3,800 -1.12(-11.52%)
Mar 26, 2020 9.697 9.758 8.990 9.740 1,294 +1.24(+14.59%)
Mar 25, 2020 8.780 8.882 8.360 8.500 885 +0.10(+1.19%)
Mar 24, 2020 8.673 8.673 8.400 8.400 5,430 -0.10(-1.18%)
Mar 23, 2020 8.160 9.050 8.160 8.500 657 -0.91(-9.67%)
Mar 20, 2020 9.410 9.410 9.410 6 +0.00(+0.00%)
Mar 19, 2020 10.67 10.67 9.410 9.410 1,080 -1.26(-11.81%)
Mar 18, 2020 11.70 11.70 10.67 10.67 3,690 -1.21(-10.19%)
Mar 17, 2020 12.71 12.71 11.88 11.88 898 -0.40(-3.26%)
Mar 16, 2020 13.41 14.38 12.28 12.28 629 -2.40(-16.32%)
Mar 13, 2020 14.04 15.23 14.04 14.68 2,200 +0.68(+4.82%)
Mar 12, 2020 14.68 14.68 14.00 14.00 684 -1.59(-10.18%)
Mar 11, 2020 15.59 15.59 15.59 15.59 491 +0.70(+4.68%)
Mar 10, 2020 14.89 14.89 14.89 14.89 1,013 -0.11(-0.73%)
Mar 09, 2020 15.61 15.61 15.00 15.00 6,276 -1.00(-6.25%)
Mar 06, 2020 16.00 16.00 16.00 16.00 3,100 -0.15(-0.93%)
Mar 05, 2020 17.06 17.06 16.15 16.15 1,371 -1.55(-8.76%)
Mar 04, 2020 17.77 17.77 17.70 17.70 320 -0.30(-1.67%)
Mar 03, 2020 18.10 18.10 18.00 18.00 690 +0.19(+1.07%)
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.