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 29, 2015 32.86 32.86 32.86 0 +1.06(+3.33%)
Apr 27, 2015 31.80 31.80 31.80 0 +0.81(+2.61%)
Apr 22, 2015 30.99 30.99 30.99 0 +0.24(+0.78%)
Apr 20, 2015 30.75 30.75 30.75 0 +0.49(+1.62%)
Apr 17, 2015 30.26 30.26 30.26 30.26 200 -0.95(-3.04%)
Apr 13, 2015 31.21 31.21 31.21 0 -0.69(-2.16%)
Apr 10, 2015 31.90 31.90 31.90 31.90 200 -0.09(-0.28%)
Apr 09, 2015 32.15 32.15 31.99 31.99 300 -0.85(-2.59%)
Apr 08, 2015 32.65 32.84 32.65 32.84 200 +0.54(+1.67%)
Apr 07, 2015 32.70 32.70 32.30 32.30 1,250 -1.22(-3.64%)
Apr 06, 2015 32.83 33.52 32.83 33.52 800 +1.62(+5.08%)
Apr 02, 2015 31.90 31.90 31.90 0 +0.40(+1.27%)
Apr 01, 2015 31.50 31.50 31.50 31.50 587 +1.15(+3.79%)
Mar 27, 2015 30.35 30.35 30.35 0 -0.15(-0.49%)
Mar 26, 2015 30.50 30.50 30.50 30.50 1,374 -0.91(-2.90%)
Mar 25, 2015 31.41 31.41 31.41 31.41 100 -0.35(-1.10%)
Mar 24, 2015 31.76 31.76 31.76 31.76 100 +1.74(+5.80%)
Mar 23, 2015 29.94 30.02 29.94 30.02 200 +0.14(+0.47%)
Mar 20, 2015 29.80 29.88 29.80 29.88 600 +0.13(+0.44%)
Mar 19, 2015 29.75 29.75 29.75 29.75 300 -1.75(-5.56%)
Mar 18, 2015 29.35 31.50 29.35 31.50 5,600 +1.83(+6.17%)
Mar 17, 2015 29.52 29.67 29.52 29.67 3,000 +0.47(+1.61%)
Mar 16, 2015 28.85 29.20 28.73 29.20 1,700 +1.64(+5.95%)
Mar 13, 2015 27.56 27.56 27.56 27.56 100 -0.93(-3.26%)
Mar 12, 2015 28.49 28.49 28.49 28.49 105 -0.26(-0.90%)
Mar 11, 2015 28.68 28.75 28.68 28.75 200 -0.68(-2.31%)
Mar 09, 2015 29.43 29.43 29.43 0 -0.43(-1.44%)
Mar 06, 2015 29.90 29.90 29.86 29.86 420 -1.35(-4.33%)
Mar 05, 2015 31.20 31.21 31.00 31.21 305 -0.84(-2.62%)
Mar 04, 2015 32.05 32.05 32.05 32.05 2,880 -0.96(-2.91%)
Feb 27, 2015 33.01 33.01 33.01 0 -1.22(-3.56%)
Feb 26, 2015 34.23 34.23 34.23 34.23 175 -0.12(-0.35%)
Feb 25, 2015 34.28 34.35 34.26 34.35 4,000 +0.45(+1.33%)
Feb 24, 2015 33.28 33.90 33.28 33.90 3,561 +0.47(+1.41%)
Feb 19, 2015 33.43 33.43 33.43 0 +0.43(+1.30%)
Feb 18, 2015 32.49 33.00 32.49 33.00 500 +0.80(+2.48%)
Feb 17, 2015 32.20 32.20 32.20 32.20 100 -0.05(-0.16%)
Feb 13, 2015 32.25 32.25 32.25 0 -0.06(-0.19%)
Feb 12, 2015 31.92 32.32 31.92 32.31 900 +0.66(+2.09%)
Feb 11, 2015 31.74 31.74 31.65 31.65 300 -1.27(-3.86%)
Feb 06, 2015 32.92 32.92 32.92 0 -0.13(-0.39%)
Feb 05, 2015 33.28 33.40 33.05 33.05 1,200 +0.55(+1.69%)
Feb 04, 2015 32.97 32.97 32.40 32.50 3,500 -1.60(-4.69%)
Feb 03, 2015 34.10 34.10 34.10 34.10 200 +0.36(+1.07%)
Jan 30, 2015 33.74 33.74 33.74 0 -0.22(-0.65%)
Jan 29, 2015 33.97 34.00 33.71 33.96 2,718 -0.22(-0.64%)
Jan 28, 2015 34.18 34.18 34.18 34.18 100 -0.22(-0.64%)
Jan 27, 2015 33.56 34.40 33.56 34.40 400 +2.33(+7.27%)
Jan 21, 2015 32.07 32.07 32.07 170 +0.62(+1.97%)
Jan 20, 2015 31.16 31.45 31.16 31.45 722 -0.19(-0.60%)
Jan 16, 2015 31.64 31.64 31.64 0 -0.32(-1.00%)
Jan 08, 2015 31.96 31.96 31.96 0 +0.76(+2.44%)
Jan 07, 2015 31.00 31.48 31.00 31.20 557 -0.28(-0.89%)
Dec 23, 2014 31.48 31.48 31.48 0 +1.09(+3.59%)
Dec 22, 2014 30.38 30.39 30.38 30.39 620 +0.46(+1.54%)
Dec 17, 2014 29.93 29.93 29.93 0 +1.42(+4.98%)
Dec 16, 2014 28.50 28.51 28.50 28.51 275 -0.97(-3.29%)
Dec 11, 2014 29.48 29.48 29.48 6 -1.22(-3.97%)
Dec 10, 2014 30.70 30.70 30.70 30.70 100 -0.89(-2.82%)
Dec 05, 2014 31.59 31.59 31.59 62 -0.16(-0.50%)
Dec 01, 2014 31.75 31.75 31.75 0 -0.47(-1.46%)
Nov 28, 2014 32.22 32.22 32.22 32.22 100 -0.94(-2.83%)
Nov 24, 2014 33.16 33.16 33.16 0 +0.04(+0.12%)
Nov 21, 2014 33.12 33.12 33.12 33.12 1,800 +1.17(+3.66%)
Nov 20, 2014 31.95 31.95 31.95 31.95 224 -0.55(-1.69%)
Nov 19, 2014 32.50 32.50 32.50 32.50 1,000 +1.28(+4.10%)
Nov 17, 2014 31.22 31.22 31.22 0 -0.28(-0.89%)
Nov 13, 2014 31.50 31.50 31.50 50 +0.65(+2.11%)
Nov 10, 2014 30.85 30.85 30.85 0 +1.18(+3.98%)
Nov 06, 2014 29.67 29.67 29.67 0 -1.73(-5.51%)
Oct 31, 2014 31.40 31.40 31.40 0 +0.19(+0.61%)
Oct 30, 2014 31.53 31.53 31.21 31.21 600 +0.18(+0.58%)
Oct 29, 2014 30.77 31.40 30.77 31.03 11,925 +0.77(+2.54%)
Oct 28, 2014 30.21 30.26 30.21 30.26 200 +1.31(+4.53%)
Oct 21, 2014 28.95 28.95 28.95 0 +0.59(+2.08%)
Oct 17, 2014 28.50 28.50 28.36 28.36 306 +0.46(+1.65%)
Oct 15, 2014 27.63 27.90 27.45 27.90 700 -0.59(-2.07%)
Oct 13, 2014 28.49 28.49 28.49 0 +0.91(+3.30%)
Oct 10, 2014 27.52 27.58 27.95 27.58 300 -0.37(-1.32%)
Oct 09, 2014 27.95 27.95 27.95 27.95 200 -0.51(-1.79%)
Oct 08, 2014 27.85 28.46 27.85 28.46 1,072 +1.01(+3.68%)
Oct 01, 2014 27.45 27.45 27.45 0 +0.40(+1.48%)
Sep 30, 2014 27.05 27.05 27.05 27.05 2,000 -0.36(-1.31%)
Sep 25, 2014 27.41 27.41 27.41 0 -0.69(-2.46%)
Sep 23, 2014 28.10 28.10 28.10 0 -0.15(-0.53%)
Sep 22, 2014 28.49 28.49 28.25 28.25 200 -1.16(-3.94%)
Sep 18, 2014 29.41 29.41 29.41 0 +0.02(+0.07%)
Sep 17, 2014 29.39 29.40 29.39 29.39 300 -0.56(-1.87%)
Sep 16, 2014 29.52 29.95 29.51 29.95 6,568 +0.85(+2.92%)
Sep 15, 2014 29.10 29.25 29.06 29.10 20,534 -0.80(-2.68%)
Sep 11, 2014 29.90 29.90 29.90 0 -0.28(-0.93%)
Sep 10, 2014 30.30 30.30 30.14 30.18 3,212 -0.81(-2.61%)
Sep 09, 2014 31.10 31.29 30.99 30.99 1,208 -1.55(-4.76%)
Sep 08, 2014 32.47 32.54 32.30 32.54 304 -0.32(-0.97%)
Sep 05, 2014 32.86 32.86 32.86 32.86 297 -0.59(-1.76%)
Sep 04, 2014 32.84 33.45 32.84 33.45 814 +1.25(+3.88%)
Sep 03, 2014 32.20 32.20 32.20 32.20 597 +0.72(+2.29%)
Aug 29, 2014 31.48 31.48 31.48 75 +0.41(+1.32%)
Aug 15, 2014 31.07 31.07 31.07 0 -1.17(-3.63%)
Aug 12, 2014 32.24 32.24 32.24 0 +0.06(+0.19%)
Aug 11, 2014 32.05 32.22 31.91 32.18 1,400 +0.93(+2.98%)
Aug 01, 2014 31.25 31.25 31.25 0 -1.52(-4.64%)
Jul 29, 2014 32.77 32.77 32.77 68 +0.14(+0.43%)
Jul 28, 2014 32.63 32.63 32.63 32.63 100 +0.08(+0.25%)
Jul 24, 2014 32.55 32.55 32.55 0 +0.55(+1.72%)
Jul 23, 2014 32.00 32.00 32.00 32.00 100 +0.66(+2.11%)
Jul 22, 2014 31.57 31.91 31.34 31.34 300 -0.23(-0.73%)
Jul 16, 2014 31.57 31.57 31.57 0 +0.02(+0.06%)
Jul 15, 2014 31.55 31.55 31.55 31.55 540 +0.17(+0.54%)
Jul 14, 2014 30.91 31.38 30.91 31.38 300 +0.51(+1.65%)
Jul 11, 2014 30.23 30.87 30.23 30.87 300 -0.30(-0.96%)
Jul 09, 2014 31.17 31.17 31.17 0 +0.97(+3.21%)
Jul 02, 2014 30.20 30.20 30.20 0 -0.67(-2.17%)
Jul 01, 2014 30.87 30.87 30.87 30.87 686 +0.37(+1.21%)
Jun 30, 2014 30.50 30.60 30.50 30.50 3,903 +0.15(+0.49%)
Jun 27, 2014 29.90 30.35 29.90 30.35 300 +0.55(+1.85%)
Jun 26, 2014 29.80 29.80 29.75 29.80 5,823 -0.54(-1.78%)
Jun 25, 2014 30.00 30.34 30.00 30.34 4,312 -0.53(-1.72%)
Jun 24, 2014 30.64 30.87 30.64 30.87 655 +0.23(+0.75%)
Jun 23, 2014 30.64 30.64 30.64 30.64 113 +0.64(+2.13%)
Jun 19, 2014 30.00 30.00 30.00 0 +0.24(+0.81%)
Jun 18, 2014 29.07 29.76 29.07 29.76 907 +0.01(+0.03%)
Jun 17, 2014 29.80 29.80 29.75 29.75 2,500 -0.70(-2.30%)
Jun 16, 2014 30.40 30.45 30.40 30.45 300 +0.09(+0.30%)
Jun 13, 2014 29.80 30.36 29.80 30.36 7,103 -0.59(-1.91%)
Jun 11, 2014 30.95 30.95 30.95 0 +0.23(+0.75%)
Jun 10, 2014 30.72 30.72 30.72 30.72 100 +1.94(+6.74%)
Jun 04, 2014 28.78 28.78 28.78 28.78 0 -0.09(-0.31%)
Jun 02, 2014 28.87 28.87 28.87 0 -0.63(-2.14%)
May 30, 2014 29.80 29.80 29.50 29.50 1,300 -0.57(-1.90%)
May 29, 2014 30.28 30.28 30.07 30.07 204 -0.11(-0.36%)
May 28, 2014 30.18 30.18 30.18 30.18 500 +0.08(+0.27%)
May 27, 2014 30.30 30.30 30.10 30.10 1,950 -0.98(-3.15%)
May 23, 2014 31.08 31.08 31.08 0 +0.30(+0.97%)
May 22, 2014 30.33 30.78 30.33 30.78 1,720 +0.50(+1.65%)
May 21, 2014 29.90 30.28 29.90 30.28 810 +0.27(+0.90%)
May 20, 2014 30.01 30.01 30.01 30.01 1,920 -0.46(-1.51%)
May 19, 2014 30.47 30.47 30.47 30.47 104 +0.36(+1.20%)
May 14, 2014 30.11 30.11 30.11 30.11 0 -0.67(-2.18%)
May 13, 2014 30.26 30.78 30.26 30.78 600 +0.23(+0.75%)
May 12, 2014 30.27 30.55 30.27 30.55 300 +0.74(+2.48%)
May 08, 2014 29.81 29.81 29.81 0 +0.48(+1.64%)
May 07, 2014 29.33 29.33 29.33 29.33 198 +0.54(+1.88%)
May 06, 2014 28.79 28.80 28.79 28.79 3,300 -0.21(-0.72%)
May 05, 2014 29.40 29.40 29.00 29.00 4,050 -0.82(-2.75%)
May 02, 2014 29.40 29.82 29.40 29.82 1,234 +0.11(+0.37%)
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.