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 (%)
Apr 25, 2014 28.89 28.89 28.89 0 +0.49(+1.73%)
Apr 24, 2014 28.40 28.40 28.40 28.40 288 -0.36(-1.25%)
Apr 22, 2014 28.76 28.76 28.76 0 -0.74(-2.51%)
Apr 17, 2014 29.50 29.50 29.50 0 +1.22(+4.31%)
Apr 15, 2014 28.28 28.28 28.28 88 -0.56(-1.94%)
Apr 14, 2014 28.84 28.84 28.84 28.84 447 -0.68(-2.30%)
Apr 10, 2014 29.52 29.52 29.52 29.52 0 -0.73(-2.41%)
Apr 09, 2014 29.77 30.25 29.77 30.25 4,500 +0.66(+2.23%)
Apr 08, 2014 29.50 29.59 29.50 29.59 1,267 +0.73(+2.53%)
Apr 07, 2014 29.63 29.63 28.86 28.86 685 +0.76(+2.70%)
Apr 03, 2014 28.10 28.10 28.10 90 -0.15(-0.53%)
Apr 02, 2014 28.25 28.25 28.25 28.25 300 -0.10(-0.35%)
Apr 01, 2014 28.35 28.35 28.35 28.35 100 -0.82(-2.81%)
Mar 31, 2014 28.35 29.17 28.35 29.17 932 +0.72(+2.53%)
Mar 27, 2014 28.45 28.45 28.45 0 +0.57(+2.04%)
Mar 26, 2014 28.00 28.00 27.88 27.88 6,185 +0.95(+3.53%)
Mar 25, 2014 26.93 26.93 26.93 26.93 100 +0.23(+0.86%)
Mar 21, 2014 26.70 26.70 26.70 0 +0.50(+1.91%)
Mar 19, 2014 26.20 26.20 26.20 26.20 0 +1.45(+5.86%)
Mar 11, 2014 24.75 24.75 24.75 24.75 0 +0.20(+0.81%)
Feb 27, 2014 24.55 24.55 24.55 0 +0.40(+1.66%)
Feb 20, 2014 24.15 24.15 24.15 24.15 89 +0.40(+1.68%)
Feb 12, 2014 23.75 23.75 23.75 6 +0.73(+3.17%)
Feb 07, 2014 23.02 23.02 23.02 0 +0.22(+0.96%)
Feb 05, 2014 22.80 22.80 22.80 80 +0.16(+0.71%)
Feb 04, 2014 22.11 22.64 22.11 22.64 497 +0.40(+1.80%)
Jan 30, 2014 22.24 22.24 22.24 22.24 0 -1.63(-6.83%)
Jan 17, 2014 23.87 23.87 23.87 23.87 5 -0.38(-1.57%)
Jan 15, 2014 24.25 24.25 24.25 24.25 0 +0.14(+0.58%)
Jan 13, 2014 24.11 24.11 24.11 24.11 4 -0.14(-0.58%)
Jan 09, 2014 24.25 24.25 24.25 24.25 0 -0.21(-0.86%)
Jan 08, 2014 24.75 24.75 24.46 24.46 250 +0.00(+0.00%)
Jan 06, 2014 24.46 24.46 24.46 0 -0.50(-2.00%)
Jan 02, 2014 24.96 24.96 24.96 24.96 0 -0.54(-2.12%)
Dec 31, 2013 25.50 25.50 25.50 0 +0.29(+1.15%)
Dec 24, 2013 25.21 25.21 25.21 0 +0.02(+0.08%)
Dec 20, 2013 25.19 25.19 25.19 0 +0.95(+3.92%)
Dec 19, 2013 24.19 24.24 24.18 24.24 996 -0.63(-2.53%)
Dec 18, 2013 24.75 24.87 24.07 24.87 3,748 +0.28(+1.14%)
Dec 13, 2013 24.59 24.59 24.59 0 +0.30(+1.24%)
Dec 12, 2013 24.32 24.34 24.29 24.29 1,129 -0.41(-1.66%)
Dec 11, 2013 24.70 24.70 24.70 24.70 409 -0.61(-2.41%)
Dec 09, 2013 25.31 25.31 25.31 0 -0.27(-1.06%)
Dec 06, 2013 25.70 25.99 25.58 25.58 750 +0.28(+1.11%)
Dec 05, 2013 25.14 25.30 25.14 25.30 1,297 +0.30(+1.20%)
Dec 04, 2013 25.17 25.17 24.90 25.00 6,084 -0.49(-1.91%)
Dec 03, 2013 25.36 25.80 25.36 25.49 4,674 -0.82(-3.12%)
Nov 27, 2013 26.31 26.31 26.31 26.31 0 +0.49(+1.90%)
Nov 26, 2013 25.82 25.82 25.82 25.82 1,000 -0.43(-1.62%)
Nov 25, 2013 26.30 26.30 26.25 26.25 1,100 -0.25(-0.96%)
Nov 22, 2013 26.35 26.50 26.35 26.50 3,012 -0.89(-3.25%)
Nov 21, 2013 27.39 27.39 27.39 27.39 150 +0.14(+0.51%)
Nov 20, 2013 28.50 28.50 27.25 27.25 1,017 -1.00(-3.54%)
Nov 19, 2013 28.70 28.70 27.73 28.25 2,153 -0.45(-1.57%)
Nov 18, 2013 28.55 28.70 28.55 28.70 4,385 -0.77(-2.61%)
Nov 15, 2013 29.47 29.47 29.47 29.47 500 +1.32(+4.69%)
Nov 14, 2013 28.05 28.15 28.05 28.15 11,004 -0.38(-1.33%)
Nov 08, 2013 28.53 28.53 28.53 0 -1.74(-5.75%)
Nov 01, 2013 30.27 30.27 30.27 0 -0.33(-1.08%)
Oct 31, 2013 30.55 30.60 30.55 30.60 2,935 -0.80(-2.55%)
Oct 29, 2013 31.40 31.40 31.40 0 -0.50(-1.57%)
Oct 28, 2013 31.90 31.90 31.90 31.90 100 -0.27(-0.84%)
Oct 22, 2013 32.17 32.17 32.17 32.17 0 +0.91(+2.91%)
Oct 21, 2013 31.26 31.26 31.26 31.26 1,284 -0.96(-2.98%)
Oct 17, 2013 32.22 32.22 32.22 0 +0.00(+0.00%)
Oct 16, 2013 31.70 32.22 31.52 32.22 600 +1.35(+4.37%)
Oct 15, 2013 30.90 30.90 30.87 30.87 813 -0.45(-1.45%)
Oct 14, 2013 31.32 31.32 31.32 31.32 100 +0.70(+2.30%)
Oct 11, 2013 30.75 30.98 30.55 30.62 8,986 +0.26(+0.86%)
Oct 10, 2013 29.70 30.36 29.70 30.36 400 +0.86(+2.91%)
Oct 09, 2013 29.26 29.50 29.00 29.50 800 -0.19(-0.64%)
Oct 08, 2013 29.69 29.69 29.69 29.69 200 +0.19(+0.64%)
Oct 07, 2013 29.50 29.50 29.50 29.50 200 +0.20(+0.68%)
Sep 30, 2013 29.30 29.30 29.30 29.30 0 -0.40(-1.35%)
Sep 27, 2013 29.70 29.70 29.70 29.70 200 -0.75(-2.46%)
Sep 26, 2013 30.28 30.45 29.90 30.45 800 -5.25(-14.71%)
Sep 25, 2013 30.25 35.70 30.25 35.70 500 +3.50(+10.87%)
Sep 24, 2013 31.20 32.20 30.95 32.20 1,600 +0.20(+0.63%)
Sep 23, 2013 31.00 32.00 31.00 32.00 400 +2.23(+7.49%)
Sep 20, 2013 30.55 30.55 29.77 29.77 913 -2.93(-8.96%)
Sep 19, 2013 32.00 32.70 32.00 32.70 1,800 +1.70(+5.48%)
Sep 18, 2013 29.15 31.00 29.15 31.00 2,700 +1.12(+3.74%)
Sep 17, 2013 29.59 29.88 29.59 29.88 2,500 +0.08(+0.28%)
Sep 16, 2013 29.35 29.80 29.35 29.80 3,000 +0.45(+1.53%)
Sep 13, 2013 28.88 29.35 28.88 29.35 5,700 +0.03(+0.10%)
Sep 12, 2013 29.22 29.60 29.22 29.32 3,532 +0.32(+1.10%)
Sep 11, 2013 28.56 29.00 28.56 29.00 3,500 +0.60(+2.11%)
Sep 10, 2013 27.85 28.40 27.85 28.40 700 +0.55(+1.97%)
Sep 09, 2013 27.85 27.85 27.85 27.85 400 -0.75(-2.62%)
Sep 06, 2013 28.60 28.60 28.60 28.60 800 +1.05(+3.81%)
Sep 05, 2013 27.55 27.55 27.55 27.55 900 +0.30(+1.10%)
Sep 04, 2013 27.25 27.25 27.25 27.25 100 +0.30(+1.11%)
Sep 03, 2013 26.98 26.98 26.95 26.95 2,214 +0.20(+0.75%)
Aug 30, 2013 26.75 26.75 26.75 26.75 118 +0.49(+1.87%)
Aug 29, 2013 26.30 26.30 26.10 26.26 900 -0.09(-0.34%)
Aug 27, 2013 26.35 26.35 26.35 0 -0.15(-0.57%)
Aug 26, 2013 26.63 26.63 26.50 26.50 1,490 -0.46(-1.71%)
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.