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 )

19.06 UNCHANGED
Streaming Delayed Price Updated: 3:32 PM EDT, Jun 17, 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 24, 2022 21.20 15 -0.30(-1.40%)
May 23, 2022 21.50 21.50 21.50 21.50 129 +0.19(+0.89%)
May 19, 2022 21.31 137 -0.17(-0.77%)
May 18, 2022 20.83 21.48 20.83 21.48 2,027 +0.91(+4.40%)
May 16, 2022 20.57 99 +0.39(+1.91%)
May 11, 2022 20.18 35 +0.52(+2.64%)
May 06, 2022 19.66 109 -2.16(-9.88%)
Apr 27, 2022 21.82 0 -2.51(-10.32%)
Apr 07, 2022 24.33 17 -2.45(-9.15%)
Mar 29, 2022 26.78 40 +0.94(+3.62%)
Mar 24, 2022 25.84 26 +0.24(+0.96%)
Mar 23, 2022 25.60 25.60 25.60 25.60 1,041 -0.58(-2.22%)
Mar 22, 2022 26.18 26.18 26.18 26.18 197 +0.30(+1.16%)
Mar 21, 2022 25.88 25.88 25.88 25.88 166 +0.30(+1.17%)
Mar 17, 2022 25.58 72 +1.23(+5.05%)
Mar 16, 2022 24.25 24.35 24.15 24.35 5,750 +2.17(+9.78%)
Mar 11, 2022 22.18 13 -0.93(-4.02%)
Mar 10, 2022 23.11 23.11 23.11 23.11 250 +0.86(+3.87%)
Mar 08, 2022 22.25 46 +0.98(+4.61%)
Mar 04, 2022 21.27 94 -2.83(-11.74%)
Mar 03, 2022 23.57 24.10 23.57 24.10 1,909 +0.53(+2.25%)
Feb 22, 2022 23.57 76 +0.22(+0.94%)
Feb 17, 2022 23.35 0 -0.82(-3.39%)
Feb 16, 2022 24.17 24.17 24.17 24.17 114 +0.42(+1.77%)
Feb 15, 2022 23.35 23.75 23.35 23.75 320 +1.35(+6.03%)
Feb 10, 2022 22.40 15 -0.32(-1.41%)
Feb 08, 2022 22.72 26 +0.47(+2.14%)
Jan 31, 2022 22.25 75 +1.26(+6.03%)
Jan 28, 2022 20.98 20.98 20.98 20.98 138 -0.11(-0.53%)
Jan 20, 2022 21.09 2 +0.56(+2.74%)
Jan 06, 2022 20.53 24 +0.00(+0.00%)
Jan 05, 2022 20.53 20.53 20.53 20.53 715 +1.05(+5.39%)
Dec 31, 2021 19.48 19.48 19.48 5 +0.66(+3.51%)
Dec 17, 2021 18.82 18.82 18.82 75 +0.31(+1.67%)
Dec 16, 2021 18.51 18.51 18.51 18.51 271 +0.35(+1.93%)
Dec 14, 2021 18.16 18.16 18.16 119 -0.06(-0.33%)
Dec 13, 2021 18.22 18.22 18.22 18.22 129 -0.78(-4.11%)
Dec 09, 2021 19.00 19.00 19.00 45 +0.15(+0.80%)
Dec 06, 2021 18.85 18.85 18.85 185 +0.95(+5.31%)
Dec 03, 2021 17.90 17.90 17.90 17.90 159 +0.28(+1.59%)
Dec 02, 2021 17.62 17.62 17.62 17.62 251 +0.62(+3.65%)
Dec 01, 2021 17.50 17.50 17.00 17.00 1,230 +0.18(+1.07%)
Nov 24, 2021 16.75 16.82 16.82 16.82 499 -0.76(-4.32%)
Nov 19, 2021 17.58 17.58 17.58 63 -0.45(-2.50%)
Nov 17, 2021 18.03 18.03 18.03 2 -0.51(-2.75%)
Nov 11, 2021 18.54 18.54 18.54 108 +0.29(+1.59%)
Nov 05, 2021 18.25 18.25 18.25 0 -0.55(-2.93%)
Nov 04, 2021 18.80 18.80 18.80 18.80 1,060 +0.20(+1.08%)
Nov 03, 2021 18.60 18.60 18.60 18.60 1,090 +0.49(+2.71%)
Oct 28, 2021 18.11 18.11 18.11 54 -1.41(-7.22%)
Oct 27, 2021 19.52 19.52 19.52 19.52 117 +0.39(+2.04%)
Oct 25, 2021 19.13 19.13 19.13 26 -0.03(-0.13%)
Oct 22, 2021 18.71 19.16 18.71 19.16 896 +0.09(+0.45%)
Oct 21, 2021 19.38 19.38 18.87 19.07 8,919 -0.53(-2.70%)
Oct 20, 2021 19.82 20.00 19.60 19.60 19,142 -0.22(-1.11%)
Sep 16, 2021 19.82 19.82 19.82 6 -1.90(-8.75%)
Sep 15, 2021 21.72 21.72 21.72 21.72 116 +0.44(+2.07%)
Sep 10, 2021 21.28 21.28 21.28 98 +0.10(+0.45%)
Sep 07, 2021 21.18 21.18 21.18 0 +0.18(+0.88%)
Sep 03, 2021 21.00 21.00 21.00 21.00 1,036 +0.31(+1.50%)
Sep 01, 2021 20.69 20.69 20.69 14 -1.21(-5.55%)
Aug 31, 2021 22.35 22.35 21.91 21.91 217 +1.14(+5.52%)
Aug 26, 2021 20.76 20.76 20.76 0 -0.02(-0.10%)
Aug 25, 2021 20.78 20.78 20.78 20.78 7,899 +1.14(+5.78%)
Aug 20, 2021 19.64 19.64 19.64 23 +0.00(+0.01%)
Aug 19, 2021 19.64 20.16 19.64 19.64 487 -1.03(-4.97%)
Aug 16, 2021 20.67 20.67 20.67 0 +0.53(+2.63%)
Aug 05, 2021 20.14 20.14 20.14 0 +1.16(+6.11%)
Aug 03, 2021 18.98 18.98 18.98 32 +0.59(+3.21%)
Aug 02, 2021 18.39 18.39 18.39 18.39 386 -0.07(-0.38%)
Jul 23, 2021 18.46 18.46 18.46 919 +0.87(+4.95%)
Jul 22, 2021 17.59 17.59 17.59 17.59 13,043 -0.53(-2.94%)
Jul 16, 2021 18.12 18.12 18.12 24 -0.30(-1.61%)
Jul 14, 2021 18.42 18.42 18.42 505 -1.02(-5.23%)
Jul 12, 2021 19.44 19.44 19.44 23 +0.42(+2.19%)
Jul 06, 2021 19.02 19.02 19.02 82 +0.64(+3.48%)
Jul 02, 2021 18.88 18.88 18.38 18.38 859 -0.48(-2.55%)
Jun 28, 2021 18.86 18.86 18.86 64 -0.80(-4.07%)
Jun 17, 2021 19.66 19.66 19.66 0 -0.57(-2.82%)
Jun 15, 2021 20.23 20.23 20.23 77 -1.54(-7.07%)
Jun 10, 2021 21.77 21.77 21.77 9 +0.32(+1.49%)
Jun 09, 2021 21.22 21.45 21.22 21.45 200 +0.24(+1.13%)
Jun 04, 2021 21.21 21.21 21.21 0 +0.28(+1.34%)
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.