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 )

16.91 +0.09 (+0.56%)
Streaming Delayed Price Updated: 12:01 PM EDT, May 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 17, 2024 16.75 16.91 16.75 16.91 1,976 +0.09(+0.56%)
May 16, 2024 16.88 16.88 16.81 16.82 1,978 +0.09(+0.51%)
May 13, 2024 16.73 141 +0.66(+4.07%)
May 10, 2024 16.40 16.40 16.08 16.08 3,514 +0.09(+0.57%)
May 09, 2024 15.99 15.99 15.99 15.99 332 +0.75(+4.91%)
May 07, 2024 15.24 171 -0.20(-1.30%)
May 06, 2024 16.73 16.73 15.44 15.44 290 -1.01(-6.11%)
May 03, 2024 16.45 16.45 16.45 16.45 325 +0.85(+5.42%)
May 02, 2024 15.55 15.60 15.50 15.60 2,813 -0.21(-1.33%)
May 01, 2024 15.81 15.81 15.81 15.81 350 +0.29(+1.87%)
Apr 30, 2024 14.48 15.52 14.48 15.52 1,511 -0.08(-0.51%)
Apr 29, 2024 15.39 15.60 15.18 15.60 1,472 +1.01(+6.92%)
Apr 26, 2024 15.64 15.64 14.59 14.59 3,933 -0.31(-2.08%)
Apr 25, 2024 14.66 15.15 14.56 14.90 6,872 +0.27(+1.85%)
Apr 24, 2024 14.65 14.71 14.63 14.63 1,533 -0.23(-1.55%)
Apr 23, 2024 15.05 15.24 14.86 14.86 1,721 -0.01(-0.07%)
Apr 22, 2024 14.43 14.87 14.43 14.87 2,749 -0.48(-3.10%)
Apr 19, 2024 14.39 15.35 14.39 15.35 792 +0.28(+1.83%)
Apr 18, 2024 14.36 15.07 14.36 15.07 1,923 +0.04(+0.27%)
Apr 17, 2024 15.55 15.62 14.99 15.03 11,115 -0.52(-3.34%)
Apr 16, 2024 15.46 15.79 15.15 15.55 3,085 +0.12(+0.78%)
Apr 15, 2024 15.43 15.43 15.43 15.43 530 -0.07(-0.45%)
Apr 12, 2024 15.50 15.50 15.50 15.50 202 -0.48(-3.00%)
Apr 10, 2024 15.98 104 -0.07(-0.44%)
Apr 09, 2024 16.04 16.05 16.04 16.05 500 +0.44(+2.82%)
Apr 05, 2024 15.61 277 -0.23(-1.42%)
Apr 04, 2024 15.81 15.84 15.81 15.84 1,816 +0.59(+3.87%)
Apr 03, 2024 15.55 15.55 15.24 15.24 663 -0.77(-4.78%)
Apr 01, 2024 16.01 120 +0.42(+2.66%)
Mar 28, 2024 15.93 15.93 15.60 15.60 1,026 -0.03(-0.19%)
Mar 27, 2024 15.62 15.62 15.62 15.62 205 +0.32(+2.12%)
Mar 26, 2024 15.30 15.81 15.30 15.30 635 +0.23(+1.55%)
Mar 25, 2024 15.07 15.07 15.07 15.07 257 -0.85(-5.36%)
Mar 22, 2024 16.00 16.00 15.92 15.92 571 -0.46(-2.81%)
Mar 21, 2024 16.38 16.38 16.38 16.38 406 +0.61(+3.87%)
Mar 20, 2024 15.77 15.77 15.77 15.77 194 -0.16(-1.00%)
Mar 19, 2024 15.71 16.15 15.71 15.93 897 -0.43(-2.66%)
Mar 18, 2024 16.36 16.36 16.36 16.36 390 +0.02(+0.15%)
Mar 15, 2024 16.34 16.34 16.34 16.34 402 -0.18(-1.11%)
Mar 14, 2024 16.44 17.32 16.44 16.52 8,701 -0.43(-2.51%)
Mar 13, 2024 16.59 16.95 16.59 16.95 8,100 -0.83(-4.67%)
Mar 06, 2024 17.78 62 +0.23(+1.31%)
Mar 05, 2024 17.50 17.55 17.50 17.55 2,744 +0.30(+1.77%)
Mar 04, 2024 17.28 17.30 17.03 17.25 1,357 +0.38(+2.22%)
Feb 29, 2024 16.87 61 -0.29(-1.69%)
Feb 28, 2024 17.16 17.16 17.16 17.16 277 -0.63(-3.54%)
Feb 27, 2024 17.79 17.79 17.79 17.79 158 +0.57(+3.31%)
Feb 23, 2024 17.22 21 -0.52(-2.93%)
Feb 22, 2024 17.74 17.74 17.74 17.74 514 -0.15(-0.84%)
Feb 21, 2024 17.76 17.89 17.76 17.89 959 +0.09(+0.51%)
Feb 20, 2024 17.80 17.80 17.80 17.80 198 +0.23(+1.31%)
Feb 16, 2024 17.57 17.57 17.57 17.57 479 +0.32(+1.86%)
Feb 14, 2024 17.25 125 -0.52(-2.93%)
Feb 12, 2024 17.77 161 +1.10(+6.60%)
Feb 09, 2024 16.67 16.67 16.67 16.67 1,015 -0.25(-1.47%)
Feb 06, 2024 16.92 61 -0.62(-3.56%)
Feb 05, 2024 17.30 17.54 17.30 17.54 620 +0.76(+4.55%)
Feb 02, 2024 16.78 16.78 16.78 16.78 1,392 -1.30(-7.19%)
Jan 31, 2024 18.08 173 +0.70(+4.03%)
Jan 30, 2024 17.50 17.50 17.38 17.38 812 -0.07(-0.40%)
Jan 29, 2024 17.60 17.79 17.45 17.45 2,346 +0.43(+2.53%)
Jan 25, 2024 17.02 118 +0.02(+0.12%)
Jan 19, 2024 17.00 16 +0.45(+2.72%)
Jan 18, 2024 16.70 16.70 16.48 16.55 7,225 +0.20(+1.22%)
Jan 17, 2024 16.45 16.58 16.35 16.35 6,678 -0.40(-2.39%)
Jan 16, 2024 16.77 16.77 16.73 16.75 1,258 -1.15(-6.42%)
Jan 12, 2024 17.93 17.93 17.56 17.90 5,771 +0.32(+1.84%)
Jan 11, 2024 17.21 17.61 17.21 17.58 10,856 +0.73(+4.31%)
Jan 10, 2024 17.14 17.14 16.79 16.85 11,035 -0.36(-2.09%)
Jan 08, 2024 17.21 124 +0.43(+2.56%)
Jan 05, 2024 16.78 16.78 16.78 16.78 319 -0.17(-1.00%)
Jan 04, 2024 16.95 16.95 16.95 16.95 171 -0.72(-4.07%)
Jan 02, 2024 17.67 99 +0.46(+2.67%)
Dec 29, 2023 17.21 17.21 17.21 17.21 331 -0.76(-4.23%)
Dec 28, 2023 16.98 17.97 16.98 17.97 7,783 +0.34(+1.90%)
Dec 27, 2023 17.61 17.64 17.61 17.64 641 +1.11(+6.68%)
Dec 22, 2023 16.53 105 -0.22(-1.31%)
Dec 21, 2023 16.50 17.21 16.50 16.75 2,937 -0.32(-1.85%)
Dec 19, 2023 17.07 111 +0.05(+0.32%)
Dec 18, 2023 17.01 17.01 17.01 17.01 2,016 -0.45(-2.58%)
Dec 14, 2023 17.46 295 +0.80(+4.80%)
Dec 13, 2023 16.05 16.66 16.05 16.66 6,826 +0.24(+1.46%)
Dec 12, 2023 16.97 16.97 16.42 16.42 2,896 -0.27(-1.65%)
Dec 11, 2023 16.70 16.70 16.70 16.70 2,135 +0.05(+0.27%)
Dec 08, 2023 16.97 16.97 16.65 16.65 10,220 -1.92(-10.32%)
Dec 06, 2023 18.57 61 +0.15(+0.81%)
Dec 05, 2023 18.41 18.41 18.41 18.41 168 -0.34(-1.79%)
Dec 04, 2023 18.75 18.75 18.75 18.75 1,431 +0.23(+1.24%)
Dec 01, 2023 18.52 18.52 18.52 18.52 445 +0.14(+0.76%)
Nov 28, 2023 18.38 66 -0.52(-2.75%)
Nov 27, 2023 18.90 18.90 18.90 18.90 409 +0.17(+0.91%)
Nov 22, 2023 18.73 20 -0.54(-2.78%)
Nov 21, 2023 19.27 19.27 19.27 19.27 329 -0.36(-1.83%)
Nov 20, 2023 19.62 19.62 19.62 19.62 241 -0.12(-0.63%)
Nov 17, 2023 20.15 20.15 18.28 19.75 1,699 -0.11(-0.58%)
Nov 16, 2023 19.86 19.86 19.86 19.86 751 -0.88(-4.24%)
Nov 15, 2023 20.75 20.75 20.75 20.75 249 +0.97(+4.91%)
Nov 14, 2023 18.59 19.77 18.59 19.77 1,291 +0.88(+4.69%)
Nov 13, 2023 18.02 18.89 18.02 18.89 1,360 -0.40(-2.07%)
Nov 09, 2023 19.29 30 -0.52(-2.62%)
Nov 08, 2023 19.81 19.81 19.81 19.81 265 -1.21(-5.76%)
Nov 03, 2023 21.02 97 +1.02(+5.10%)
Nov 02, 2023 20.00 20.00 20.00 20.00 12,714 +2.01(+11.18%)
Oct 30, 2023 17.99 160 +0.91(+5.31%)
Oct 26, 2023 17.08 109 -0.74(-4.14%)
Oct 25, 2023 17.82 17.82 17.82 17.82 531 -0.78(-4.19%)
Oct 24, 2023 18.60 18.60 18.60 18.60 211 -0.12(-0.64%)
Oct 23, 2023 18.72 18.72 18.72 18.72 321 +0.64(+3.54%)
Oct 19, 2023 18.08 60 -0.19(-1.04%)
Oct 18, 2023 18.54 18.60 18.27 18.27 4,083 +0.21(+1.17%)
Oct 16, 2023 18.06 29 -0.33(-1.80%)
Oct 12, 2023 18.39 47 +0.51(+2.85%)
Oct 04, 2023 17.88 56 -0.40(-2.19%)
Oct 02, 2023 18.28 125 -0.72(-3.81%)
Sep 22, 2023 19.00 5 -0.42(-2.14%)
Sep 21, 2023 19.42 19.42 19.42 19.42 219 -0.12(-0.60%)
Sep 20, 2023 18.45 19.55 18.45 19.54 1,311 +1.31(+7.20%)
Sep 19, 2023 18.23 18.23 18.23 18.23 139 -0.32(-1.75%)
Sep 14, 2023 18.55 119 -0.59(-3.06%)
Sep 12, 2023 19.14 63 +0.48(+2.55%)
Sep 11, 2023 18.66 18.66 18.66 18.66 474 -0.10(-0.54%)
Sep 07, 2023 18.76 66 -0.24(-1.26%)
Sep 05, 2023 19.00 58 -0.26(-1.35%)
Aug 30, 2023 19.26 51 -0.24(-1.23%)
Aug 24, 2023 19.50 59 +0.00(+0.00%)
Aug 22, 2023 19.50 41 +0.80(+4.28%)
Aug 16, 2023 18.70 6 +1.32(+7.59%)
Aug 15, 2023 17.38 17.38 17.38 17.38 306 -1.85(-9.62%)
Aug 11, 2023 19.23 145 -0.47(-2.39%)
Aug 10, 2023 19.70 19.70 19.70 19.70 793 +0.62(+3.28%)
Aug 09, 2023 18.37 19.07 18.37 19.07 6,361 -0.32(-1.62%)
Aug 03, 2023 19.39 84 -0.63(-3.16%)
Aug 02, 2023 19.34 20.02 19.34 20.02 678 -2.25(-10.09%)
Jul 31, 2023 22.27 87 +1.41(+6.78%)
Jul 27, 2023 20.86 62 +1.77(+9.25%)
Jul 21, 2023 19.09 35 -0.91(-4.55%)
Jul 18, 2023 20.00 71 +0.32(+1.63%)
Jul 14, 2023 19.68 84 +0.72(+3.80%)
Jul 12, 2023 18.96 67 +0.96(+5.36%)
Jul 07, 2023 18.00 80 -0.47(-2.57%)
Jun 30, 2023 18.47 98 +0.46(+2.55%)
Jun 21, 2023 18.01 197 -0.94(-4.96%)
Jun 16, 2023 18.95 67 +0.66(+3.64%)
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.