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 28, 2021 20.73 20.73 20.73 6 +0.58(+2.88%)
May 27, 2021 20.00 20.15 20.00 20.15 3,175 +0.55(+2.81%)
May 26, 2021 19.16 19.60 19.16 19.60 6,452 +1.48(+8.17%)
May 24, 2021 18.12 18.12 18.12 68 +0.22(+1.25%)
May 20, 2021 17.90 17.90 17.90 34 +0.22(+1.22%)
May 19, 2021 17.88 17.88 17.46 17.68 20,975 +0.08(+0.45%)
May 18, 2021 17.60 17.60 17.60 17.60 2,297 +0.65(+3.83%)
May 13, 2021 16.95 16.95 16.95 62 -0.75(-4.24%)
May 10, 2021 17.70 17.70 17.70 0 +0.78(+4.61%)
May 06, 2021 16.92 16.92 16.92 80 +0.33(+1.99%)
May 05, 2021 16.59 16.59 16.59 16.59 438 -0.13(-0.78%)
May 04, 2021 16.42 16.73 16.42 16.72 1,084 +0.11(+0.66%)
May 03, 2021 16.61 16.61 16.61 16.61 236 -1.14(-6.42%)
Apr 30, 2021 17.75 17.75 17.75 181 +0.00(+0.00%)
Apr 29, 2021 17.75 17.75 17.75 17.75 5,000 +0.77(+4.53%)
Apr 28, 2021 16.98 16.98 16.98 27 +0.00(+0.00%)
Apr 27, 2021 16.98 16.98 16.98 2 +0.00(+0.00%)
Apr 26, 2021 16.94 16.98 16.94 16.98 365 -0.64(-3.65%)
Apr 23, 2021 17.65 17.65 16.94 17.62 900 +0.19(+1.11%)
Apr 22, 2021 17.43 17.43 17.43 17.43 229 -0.09(-0.51%)
Apr 21, 2021 17.52 17.52 17.52 9 +0.00(+0.00%)
Apr 16, 2021 17.52 17.52 17.52 0 +0.38(+2.19%)
Apr 15, 2021 17.14 17.14 17.14 52 +0.00(+0.00%)
Apr 13, 2021 17.14 17.14 17.14 0 -0.18(-1.01%)
Apr 12, 2021 17.32 17.32 17.32 17.32 500 -0.00(-0.01%)
Apr 09, 2021 17.32 17.32 17.32 50 +0.00(+0.00%)
Apr 08, 2021 17.32 17.32 17.32 25 +0.00(+0.00%)
Apr 07, 2021 17.00 17.32 17.00 17.32 332 +0.37(+2.19%)
Apr 06, 2021 17.18 17.18 16.95 16.95 14,093 -1.01(-5.62%)
Apr 05, 2021 17.96 17.96 17.96 41 +0.00(+0.00%)
Apr 01, 2021 17.96 17.96 17.96 92 +0.00(+0.00%)
Mar 31, 2021 17.96 17.96 17.96 1 +0.00(+0.00%)
Mar 30, 2021 17.96 17.96 17.96 17.96 133 +0.41(+2.34%)
Mar 29, 2021 17.55 17.55 17.55 17.55 652 +0.94(+5.66%)
Mar 26, 2021 16.61 16.61 16.61 106 +0.00(+0.00%)
Mar 25, 2021 16.61 16.61 16.61 78 +0.00(+0.00%)
Mar 24, 2021 16.25 16.61 16.25 16.61 1,036 -0.02(-0.09%)
Mar 23, 2021 16.62 16.62 16.62 40 +0.00(+0.00%)
Mar 22, 2021 16.50 16.62 16.50 16.62 666 +0.12(+0.76%)
Mar 19, 2021 16.50 16.50 16.50 16.50 100 -0.65(-3.79%)
Mar 18, 2021 17.15 17.15 17.15 17.15 131 -0.72(-4.03%)
Mar 17, 2021 17.81 17.87 17.81 17.87 678 +0.94(+5.55%)
Mar 16, 2021 16.93 16.93 16.93 16.93 814 -0.81(-4.58%)
Mar 12, 2021 17.74 17.74 17.74 0 -0.52(-2.83%)
Mar 11, 2021 17.37 18.26 17.37 18.26 1,726 +1.02(+5.92%)
Mar 09, 2021 17.24 17.24 17.24 74 +0.81(+4.90%)
Mar 05, 2021 16.43 16.43 16.43 0 +0.00(+0.00%)
Mar 04, 2021 16.43 16.43 16.43 16.43 118 +0.64(+4.05%)
Mar 03, 2021 15.79 15.79 15.79 65 +0.00(+0.00%)
Mar 02, 2021 15.79 15.79 15.79 96 +0.00(+0.00%)
Mar 01, 2021 15.79 15.79 15.79 131 +0.00(+0.00%)
Feb 26, 2021 15.79 15.79 15.79 15.79 300 -0.15(-0.97%)
Feb 25, 2021 15.95 15.95 15.95 31 +0.00(+0.00%)
Feb 24, 2021 15.95 15.95 15.95 75 +0.00(+0.00%)
Feb 23, 2021 15.95 15.95 15.95 15.95 457 -1.90(-10.64%)
Feb 22, 2021 17.85 17.85 17.85 18 +0.00(+0.00%)
Feb 19, 2021 17.85 17.85 17.85 3 +0.00(+0.00%)
Feb 18, 2021 17.84 17.85 17.84 17.85 393 +0.29(+1.64%)
Feb 17, 2021 17.56 17.56 17.56 55 +0.00(+0.00%)
Feb 16, 2021 17.99 18.00 17.52 17.56 2,142 -0.43(-2.38%)
Feb 12, 2021 17.91 18.65 17.91 17.99 500 +0.07(+0.39%)
Feb 11, 2021 17.92 17.92 17.92 17.92 189 +0.92(+5.41%)
Feb 10, 2021 17.00 17.00 17.00 57 +0.00(+0.00%)
Feb 09, 2021 17.00 17.00 17.00 192 +0.00(+0.00%)
Feb 05, 2021 17.00 17.00 17.00 0 +1.04(+6.52%)
Feb 04, 2021 15.38 15.96 15.38 15.96 463 +0.12(+0.75%)
Feb 03, 2021 15.84 15.84 15.84 15.84 329 +0.71(+4.69%)
Feb 02, 2021 15.13 15.13 15.13 15.13 809 -0.49(-3.14%)
Feb 01, 2021 14.54 15.62 14.54 15.62 720 +0.90(+6.10%)
Jan 29, 2021 15.00 15.04 14.64 14.72 2,000 -1.14(-7.17%)
Jan 28, 2021 15.86 15.86 15.86 15.86 4,335 +0.94(+6.30%)
Jan 27, 2021 14.92 14.92 14.92 14.92 520 -0.75(-4.79%)
Jan 26, 2021 15.68 15.68 14.95 15.67 2,095 +0.26(+1.67%)
Jan 25, 2021 15.41 15.41 15.41 51 +0.00(+0.00%)
Jan 22, 2021 15.41 15.41 15.41 15.41 200 -0.82(-5.04%)
Jan 21, 2021 16.23 16.23 16.23 16.23 325 +0.72(+4.64%)
Jan 20, 2021 15.51 15.51 15.51 15.51 194 -0.31(-1.94%)
Jan 19, 2021 15.72 16.37 15.61 15.82 1,545 +0.25(+1.59%)
Jan 15, 2021 15.57 15.57 15.57 15.57 5,300 -0.25(-1.58%)
Jan 14, 2021 15.82 15.82 15.82 248 +0.00(+0.00%)
Jan 12, 2021 15.82 15.82 15.82 0 +0.37(+2.39%)
Jan 11, 2021 15.45 15.45 15.45 15.45 558 -0.16(-1.02%)
Jan 08, 2021 15.61 15.61 15.61 15.61 300 -0.20(-1.27%)
Jan 07, 2021 15.66 15.81 15.47 15.81 1,335 +0.29(+1.85%)
Jan 06, 2021 15.52 15.52 15.52 15.52 205 +0.12(+0.80%)
Jan 05, 2021 15.40 15.40 15.40 15.40 381 -1.05(-6.38%)
Jan 04, 2021 16.07 16.45 15.77 16.45 9,722 +0.20(+1.22%)
Dec 31, 2020 16.25 16.25 16.25 302 +0.00(+0.00%)
Dec 30, 2020 16.25 16.25 16.25 16.25 302 -0.75(-4.41%)
Dec 29, 2020 17.00 17.00 16.73 17.00 224 +0.50(+3.03%)
Dec 28, 2020 16.61 16.61 16.50 16.50 382 -1.27(-7.15%)
Dec 24, 2020 17.77 17.77 17.77 17.77 100 +1.54(+9.48%)
Dec 23, 2020 16.23 16.23 16.23 16.23 343 -0.11(-0.67%)
Dec 22, 2020 16.34 16.34 16.34 16.34 182 -0.23(-1.39%)
Dec 21, 2020 16.57 16.57 16.57 16.57 231 -0.68(-3.94%)
Dec 18, 2020 17.25 17.25 17.25 17.25 1,100 +0.31(+1.83%)
Dec 17, 2020 15.64 16.94 15.64 16.94 728 +0.60(+3.67%)
Dec 16, 2020 16.34 16.34 16.34 16.34 350 +1.09(+7.15%)
Dec 15, 2020 15.25 15.25 15.25 206 +0.00(+0.00%)
Dec 14, 2020 15.75 15.75 15.25 15.25 717 -0.47(-2.99%)
Dec 11, 2020 14.91 15.72 14.91 15.72 400 +1.09(+7.45%)
Dec 10, 2020 14.62 15.04 14.62 14.63 6,122 -1.17(-7.40%)
Dec 09, 2020 15.80 15.80 15.80 15.80 100 +0.50(+3.26%)
Dec 08, 2020 15.30 15.30 15.30 83 +0.00(+0.00%)
Dec 04, 2020 15.30 15.30 15.30 0 +0.20(+1.32%)
Dec 03, 2020 15.00 15.10 14.76 15.10 33,981 +0.40(+2.72%)
Dec 02, 2020 14.75 14.75 14.19 14.70 2,192 -0.05(-0.34%)
Dec 01, 2020 14.75 14.75 14.75 14.75 310 +0.41(+2.90%)
Nov 30, 2020 14.34 14.34 14.34 14.34 445 -1.05(-6.86%)
Nov 27, 2020 15.39 15.39 15.39 15.39 100 -0.12(-0.77%)
Nov 25, 2020 15.51 15.51 15.51 15.51 200 +0.74(+5.01%)
Nov 24, 2020 14.77 14.77 14.77 14.77 115 +0.31(+2.15%)
Nov 23, 2020 13.54 14.46 13.54 14.46 519 +0.22(+1.55%)
Nov 20, 2020 13.79 14.24 13.34 14.24 2,000 +0.33(+2.40%)
Nov 19, 2020 13.44 13.90 13.44 13.90 381 +0.46(+3.46%)
Nov 18, 2020 13.48 13.48 13.44 13.44 637 -0.60(-4.27%)
Nov 17, 2020 14.04 14.04 14.04 14.04 367 +0.66(+4.93%)
Nov 16, 2020 13.38 13.84 13.38 13.38 876 +0.11(+0.83%)
Nov 13, 2020 13.27 13.27 13.27 92 +0.00(+0.00%)
Nov 11, 2020 13.27 13.27 13.27 0 +0.61(+4.81%)
Nov 10, 2020 12.66 12.66 12.66 12.66 399 +1.01(+8.68%)
Nov 06, 2020 11.65 11.65 11.65 0 +0.31(+2.73%)
Nov 03, 2020 11.34 11.34 11.34 0 +0.48(+4.47%)
Nov 02, 2020 10.86 10.86 10.86 10.86 292 -0.40(-3.55%)
Oct 30, 2020 11.26 11.26 11.26 84 +0.00(+0.00%)
Oct 29, 2020 11.30 11.30 11.21 11.26 500 -0.78(-6.52%)
Oct 28, 2020 12.04 12.04 12.04 26 +0.00(+0.00%)
Oct 27, 2020 12.30 12.30 12.04 12.04 8,785 -0.27(-2.19%)
Oct 23, 2020 12.31 12.31 12.31 0 +0.61(+5.21%)
Oct 22, 2020 11.68 11.91 11.68 11.70 1,128 +0.32(+2.81%)
Oct 21, 2020 11.38 11.38 11.38 11.38 1,438 -0.07(-0.61%)
Oct 20, 2020 11.45 11.45 11.45 11.45 189 +0.43(+3.93%)
Oct 19, 2020 11.02 11.02 11.02 78 +0.00(+0.00%)
Oct 16, 2020 11.02 11.02 11.02 11.02 400 -0.06(-0.56%)
Oct 15, 2020 10.31 11.08 10.31 11.08 680 +0.63(+6.03%)
Oct 14, 2020 10.25 10.45 10.25 10.45 1,221 +0.18(+1.80%)
Oct 13, 2020 10.26 10.27 10.26 10.27 333 -1.12(-9.80%)
Oct 12, 2020 10.77 11.38 10.57 11.38 3,058 +0.56(+5.13%)
Oct 09, 2020 10.49 10.84 10.49 10.82 900 -0.21(-1.86%)
Oct 08, 2020 11.03 11.03 11.03 159 +0.00(+0.00%)
Oct 07, 2020 11.03 11.03 11.03 23 +0.00(+0.00%)
Oct 06, 2020 11.03 11.03 11.03 11.03 116 -0.69(-5.87%)
Oct 05, 2020 11.72 11.72 11.72 10 +0.00(+0.00%)
Oct 02, 2020 11.73 11.73 11.72 11.72 800 +1.07(+10.08%)
Oct 01, 2020 10.64 10.64 10.64 10.64 268 +0.32(+3.15%)
Sep 29, 2020 10.32 10.32 10.32 0 +0.11(+1.08%)
Sep 28, 2020 10.21 10.21 10.21 10.21 223 +0.00(+0.02%)
Sep 25, 2020 10.21 10.21 10.21 3 +0.00(+0.00%)
Sep 24, 2020 10.21 10.21 10.21 10.21 953 +0.63(+6.63%)
Sep 23, 2020 10.25 10.25 9.572 9.572 386 -0.68(-6.61%)
Sep 22, 2020 10.25 10.25 10.25 10.25 152 -0.17(-1.63%)
Sep 21, 2020 10.42 10.42 10.42 10.42 276 -0.00(-0.02%)
Sep 18, 2020 10.42 10.42 10.42 10.42 300 -0.61(-5.51%)
Sep 17, 2020 11.00 11.03 11.00 11.03 9,249 +0.63(+6.06%)
Sep 16, 2020 10.40 10.40 10.40 21 +0.00(+0.00%)
Sep 15, 2020 10.29 10.60 10.29 10.40 1,136 -0.02(-0.19%)
Sep 14, 2020 10.62 10.62 10.42 10.42 437 -0.97(-8.50%)
Sep 11, 2020 11.39 11.39 11.39 3 +0.00(+0.00%)
Sep 10, 2020 11.39 11.39 11.39 11.39 226 +0.99(+9.50%)
Sep 09, 2020 10.30 10.58 10.26 10.40 6,429 +0.72(+7.44%)
Sep 08, 2020 9.420 9.680 9.420 9.680 3,027 +0.26(+2.76%)
Sep 04, 2020 9.300 9.420 9.300 9.420 800 +0.03(+0.32%)
Sep 03, 2020 9.390 9.390 9.390 25 +0.00(+0.00%)
Sep 02, 2020 9.390 9.390 9.390 9.390 255 -0.60(-6.01%)
Sep 01, 2020 9.990 9.990 9.990 9.990 114 +0.63(+6.73%)
Aug 31, 2020 9.360 9.360 9.360 9.360 165 -0.22(-2.30%)
Aug 28, 2020 9.580 9.580 9.580 104 +0.00(+0.00%)
Aug 27, 2020 9.470 10.01 9.350 9.580 719 -0.14(-1.44%)
Aug 26, 2020 9.720 9.720 9.720 9.720 357 -0.65(-6.27%)
Aug 25, 2020 10.06 10.37 10.06 10.37 1,210 +0.37(+3.70%)
Aug 24, 2020 9.660 10.00 9.660 10.00 2,270 +0.54(+5.71%)
Aug 21, 2020 9.460 9.460 9.460 65 +0.00(+0.00%)
Aug 20, 2020 9.460 9.460 9.460 110 +0.00(+0.00%)
Aug 19, 2020 9.460 9.460 9.460 9.460 191 +0.60(+6.71%)
Aug 17, 2020 8.865 8.865 8.865 0 +0.21(+2.37%)
Aug 14, 2020 8.660 8.660 8.660 8.660 400 -0.04(-0.46%)
Aug 13, 2020 8.660 8.700 8.660 8.700 770 -0.45(-4.87%)
Aug 12, 2020 9.060 9.145 8.760 9.145 2,518 -0.07(-0.71%)
Aug 11, 2020 9.210 9.210 9.210 9.210 465 +0.84(+10.02%)
Aug 10, 2020 8.580 8.980 8.363 8.371 1,500 -0.37(-4.22%)
Aug 07, 2020 8.760 9.000 8.740 8.740 800 +0.11(+1.27%)
Aug 06, 2020 8.860 9.000 8.580 8.630 1,777 -0.86(-9.06%)
Aug 05, 2020 9.490 9.490 9.490 9,352 +0.00(+0.00%)
Aug 04, 2020 9.490 9.490 9.490 25 +0.00(+0.00%)
Aug 03, 2020 9.490 9.490 9.490 107 +0.00(+0.00%)
Jul 31, 2020 9.800 9.800 9.490 9.490 700 -1.05(-9.96%)
Jul 30, 2020 10.54 10.54 10.54 9 +0.00(+0.00%)
Jul 29, 2020 10.54 10.54 10.54 56 +0.00(+0.00%)
Jul 27, 2020 10.54 10.54 10.54 0 +0.70(+7.11%)
Jul 24, 2020 9.840 9.840 9.840 9.840 100 -1.16(-10.55%)
Jul 22, 2020 11.00 11.00 11.00 0 +0.00(+0.00%)
Jul 21, 2020 11.00 11.00 11.00 23 +0.00(+0.00%)
Jul 20, 2020 11.00 11.00 11.00 11.00 2,078 -0.25(-2.22%)
Jul 17, 2020 11.25 11.25 11.25 157 +0.00(+0.00%)
Jul 16, 2020 11.29 11.29 10.68 11.25 1,098 +0.51(+4.75%)
Jul 15, 2020 10.78 11.07 10.74 10.74 920 +0.05(+0.47%)
Jul 14, 2020 10.08 10.69 10.08 10.69 368 +0.14(+1.33%)
Jul 13, 2020 10.50 10.55 10.50 10.55 2,000 +0.90(+9.32%)
Jul 09, 2020 9.651 9.651 9.651 0 -0.14(-1.42%)
Jul 08, 2020 10.15 10.15 9.790 9.790 6,154 +0.24(+2.51%)
Jul 07, 2020 9.633 9.690 9.550 9.550 1,002 -0.66(-6.46%)
Jul 06, 2020 10.21 10.21 10.21 10.21 249 +0.33(+3.34%)
Jul 02, 2020 9.985 9.985 9.880 9.880 500 +0.23(+2.33%)
Jul 01, 2020 9.860 9.860 9.655 9.655 342 -0.21(-2.08%)
Jun 30, 2020 9.860 9.860 9.860 51 +0.00(+0.00%)
Jun 29, 2020 9.860 9.860 9.860 8 +0.00(+0.00%)
Jun 26, 2020 9.957 9.957 9.860 9.860 1,300 -0.58(-5.51%)
Jun 25, 2020 10.05 10.44 9.960 10.44 8,616 -0.43(-4.00%)
Jun 24, 2020 10.87 10.87 10.87 64 +0.00(+0.00%)
Jun 23, 2020 10.87 10.87 10.87 10.87 216 +0.18(+1.73%)
Jun 22, 2020 10.69 10.69 10.69 10.69 205 -0.17(-1.61%)
Jun 19, 2020 10.86 10.86 10.86 10.86 400 +0.07(+0.70%)
Jun 18, 2020 10.86 10.99 10.49 10.79 1,031 -0.35(-3.14%)
Jun 17, 2020 11.13 11.13 11.13 30 +0.00(+0.00%)
Jun 16, 2020 11.40 11.40 11.13 11.13 568 +0.25(+2.34%)
Jun 15, 2020 10.93 10.93 10.88 10.88 2,265 -0.56(-4.87%)
Jun 12, 2020 11.11 11.44 11.11 11.44 200 +0.76(+7.09%)
Jun 11, 2020 11.54 11.54 10.68 10.68 4,990 -1.12(-9.53%)
Jun 10, 2020 11.80 11.80 11.80 11.80 258 -0.10(-0.80%)
Jun 09, 2020 11.90 11.90 11.90 7 +0.00(+0.00%)
Jun 08, 2020 11.90 11.90 11.90 11.90 293 -0.28(-2.30%)
Jun 05, 2020 12.08 12.44 11.54 12.18 2,000 +0.96(+8.56%)
Jun 04, 2020 11.22 11.22 11.22 202 +0.00(+0.00%)
Jun 03, 2020 10.24 11.35 10.24 11.22 6,498 +2.22(+24.63%)
Jun 02, 2020 9.002 9.002 9.002 103 +0.00(+0.00%)
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.