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, 2016 19.86 19.86 19.86 0 -0.05(-0.25%)
Apr 19, 2016 19.91 19.91 19.91 0 +0.90(+4.73%)
Apr 14, 2016 19.01 19.01 19.01 0 +0.04(+0.21%)
Apr 11, 2016 18.97 18.97 18.97 0 +2.62(+16.02%)
Apr 07, 2016 16.35 16.35 16.35 0 -2.48(-13.17%)
Apr 05, 2016 18.83 18.83 18.83 41,815 -1.37(-6.78%)
Apr 04, 2016 19.96 20.20 19.94 20.20 300 -0.23(-1.13%)
Mar 31, 2016 20.43 20.43 20.43 0 +0.86(+4.39%)
Mar 30, 2016 19.57 19.57 19.57 19.57 300 +0.82(+4.37%)
Mar 29, 2016 18.75 18.75 18.75 18.75 100 +0.67(+3.71%)
Mar 24, 2016 18.08 18.08 18.08 0 +0.83(+4.81%)
Mar 16, 2016 17.25 17.25 17.25 0 +0.40(+2.37%)
Mar 15, 2016 16.95 16.95 16.85 16.85 866 -0.71(-4.04%)
Mar 14, 2016 17.56 17.56 17.56 17.56 1,221 -0.42(-2.34%)
Mar 10, 2016 17.98 17.98 17.98 0 -0.02(-0.11%)
Mar 09, 2016 18.00 18.00 18.00 18.00 100 -0.28(-1.53%)
Mar 07, 2016 18.28 18.28 18.28 55 +0.41(+2.29%)
Feb 26, 2016 17.87 17.87 17.87 0 -0.73(-3.92%)
Feb 24, 2016 18.60 18.60 18.60 0 -1.40(-7.00%)
Feb 22, 2016 20.00 20.00 20.00 55 -0.34(-1.67%)
Feb 18, 2016 20.34 20.34 20.34 0 +1.09(+5.66%)
Feb 16, 2016 19.25 19.25 19.25 0 +0.84(+4.56%)
Feb 12, 2016 18.41 18.41 18.41 0 +0.47(+2.62%)
Feb 04, 2016 17.94 17.94 17.94 0 +1.10(+6.53%)
Jan 28, 2016 16.84 16.84 16.84 171 +1.89(+12.64%)
Jan 20, 2016 14.95 14.95 14.95 0 -0.43(-2.80%)
Jan 15, 2016 15.38 15.38 15.38 0 -0.44(-2.78%)
Jan 14, 2016 15.82 15.82 15.82 15.82 100 +0.44(+2.86%)
Jan 12, 2016 15.38 15.38 15.38 0 +0.08(+0.52%)
Jan 11, 2016 15.30 15.30 15.15 15.30 10,300 -0.84(-5.20%)
Jan 08, 2016 16.14 16.14 16.14 16.14 100 -0.36(-2.18%)
Jan 07, 2016 16.50 16.50 16.50 16.50 100 -1.34(-7.51%)
Jan 04, 2016 17.84 17.84 17.84 0 -0.66(-3.57%)
Dec 31, 2015 18.50 18.50 18.50 0 -0.08(-0.43%)
Dec 29, 2015 18.58 18.58 18.58 0 -0.67(-3.46%)
Dec 28, 2015 19.25 19.25 19.25 19.25 368 +0.11(+0.55%)
Dec 24, 2015 19.14 19.14 19.14 0 -0.31(-1.59%)
Dec 23, 2015 19.45 19.45 19.45 19.45 104 -0.20(-1.02%)
Dec 22, 2015 19.20 19.65 19.05 19.65 366 +0.17(+0.87%)
Dec 21, 2015 19.48 19.48 19.48 19.48 2,896 +0.55(+2.88%)
Dec 15, 2015 18.93 18.93 18.93 0 +0.73(+4.04%)
Dec 14, 2015 18.20 18.20 18.20 18.20 1,565 +1.85(+11.31%)
Dec 11, 2015 16.54 16.87 16.35 16.35 400 -0.68(-3.99%)
Dec 10, 2015 17.05 17.05 17.03 17.03 700 -3.61(-17.49%)
Dec 09, 2015 20.50 20.64 20.50 20.64 246 +0.11(+0.54%)
Dec 08, 2015 20.64 20.64 20.53 20.53 231 -0.45(-2.14%)
Dec 07, 2015 20.88 20.98 20.88 20.98 1,217 -0.31(-1.46%)
Dec 04, 2015 21.29 21.29 21.29 21.29 190 -0.26(-1.21%)
Dec 03, 2015 21.55 21.55 21.55 21.55 100 -0.45(-2.05%)
Dec 01, 2015 22.00 22.00 22.00 0 -0.20(-0.90%)
Nov 30, 2015 22.32 22.32 22.09 22.20 864 -1.04(-4.48%)
Nov 27, 2015 22.88 23.24 22.88 23.24 561 -0.55(-2.31%)
Nov 25, 2015 23.79 23.79 23.79 0 -0.05(-0.21%)
Nov 24, 2015 23.84 23.84 23.84 23.84 175 -0.76(-3.09%)
Nov 20, 2015 24.81 25.12 24.60 24.60 1,422 +0.29(+1.19%)
Nov 19, 2015 24.02 24.31 24.02 24.31 200 +1.17(+5.06%)
Nov 18, 2015 23.14 23.14 23.14 23.14 100 -0.25(-1.07%)
Nov 17, 2015 23.39 23.39 23.39 23.39 133 +0.37(+1.61%)
Nov 13, 2015 23.02 23.02 23.02 0 -0.13(-0.56%)
Nov 12, 2015 23.21 23.21 23.15 23.15 533 -2.70(-10.44%)
Nov 05, 2015 25.85 25.85 25.85 0 +0.49(+1.93%)
Nov 04, 2015 25.84 25.84 25.36 25.36 256 -0.55(-2.12%)
Nov 03, 2015 25.91 25.91 25.91 25.91 262 -0.11(-0.42%)
Oct 28, 2015 26.02 26.02 26.02 0 -0.08(-0.31%)
Oct 15, 2015 26.10 26.10 26.10 0 -0.40(-1.51%)
Oct 08, 2015 26.50 26.50 26.50 0 -0.18(-0.68%)
Oct 07, 2015 26.49 26.77 26.49 26.68 18,286 +0.45(+1.72%)
Oct 05, 2015 26.23 26.23 26.23 0 +0.63(+2.46%)
Oct 02, 2015 25.60 25.60 25.60 25.60 100 +0.83(+3.35%)
Sep 30, 2015 24.77 24.77 24.77 0 +0.59(+2.44%)
Sep 28, 2015 24.18 24.18 24.18 0 -0.55(-2.22%)
Sep 24, 2015 24.73 24.73 24.73 0 -0.48(-1.90%)
Sep 23, 2015 25.21 25.21 25.21 25.21 100 -1.79(-6.63%)
Sep 18, 2015 27.00 27.00 27.00 0 -0.22(-0.81%)
Sep 17, 2015 26.50 27.22 26.50 27.22 738 +1.51(+5.87%)
Sep 16, 2015 25.71 25.71 25.71 25.71 400 +0.26(+1.02%)
Sep 15, 2015 25.40 25.45 25.40 25.45 595 -0.26(-1.01%)
Sep 11, 2015 25.71 25.71 25.71 0 +0.79(+3.17%)
Sep 08, 2015 24.92 24.92 24.92 0 -0.32(-1.27%)
Sep 04, 2015 25.24 25.24 25.24 0 -0.17(-0.66%)
Sep 01, 2015 25.41 25.41 25.41 0 -1.11(-4.19%)
Aug 31, 2015 26.52 26.52 26.52 26.52 168 -0.30(-1.12%)
Aug 27, 2015 26.82 26.82 26.82 0 +0.65(+2.48%)
Aug 26, 2015 26.17 26.17 26.17 26.17 144 -0.29(-1.10%)
Aug 25, 2015 26.46 26.46 26.46 26.46 100 +0.53(+2.04%)
Aug 24, 2015 26.33 27.33 25.93 355 -1.40(-5.12%)
Aug 20, 2015 27.33 27.33 27.33 10 -0.40(-1.44%)
Aug 19, 2015 27.65 27.73 27.65 27.73 665 +0.27(+0.98%)
Aug 18, 2015 27.46 27.46 27.46 27.46 465 -1.08(-3.78%)
Aug 14, 2015 28.54 28.54 28.54 0 -0.98(-3.32%)
Aug 07, 2015 29.52 29.52 29.52 0 +0.43(+1.48%)
Aug 03, 2015 29.09 29.09 29.09 0 -0.78(-2.61%)
Jul 31, 2015 29.87 29.87 29.87 29.87 100 +0.22(+0.74%)
Jul 28, 2015 29.65 29.65 29.65 0 +0.15(+0.51%)
Jul 24, 2015 29.50 29.50 29.50 0 -0.62(-2.06%)
Jul 20, 2015 30.12 30.12 30.12 0 -0.39(-1.28%)
Jul 16, 2015 30.51 30.51 30.51 0 +0.20(+0.66%)
Jul 15, 2015 30.31 30.31 30.31 30.31 236 +0.14(+0.46%)
Jul 13, 2015 30.17 30.17 30.17 0 -0.10(-0.33%)
Jul 10, 2015 30.27 30.27 30.27 30.27 1,000 +1.32(+4.56%)
Jul 07, 2015 28.95 28.95 28.95 0 -0.29(-0.99%)
Jul 06, 2015 29.24 29.24 29.24 29.24 100 +0.18(+0.62%)
Jun 29, 2015 29.06 29.06 29.06 0 -0.22(-0.75%)
Jun 23, 2015 29.28 29.28 29.28 0 +0.11(+0.38%)
Jun 17, 2015 29.17 29.17 29.17 0 +0.17(+0.59%)
Jun 12, 2015 29.00 29.00 29.00 0 +0.10(+0.35%)
Jun 08, 2015 28.90 28.90 28.90 0 +0.35(+1.23%)
Jun 05, 2015 28.55 28.55 28.55 28.55 238 +0.13(+0.46%)
Jun 04, 2015 28.42 28.42 28.42 28.42 596 -1.03(-3.50%)
Jun 01, 2015 29.45 29.45 29.45 0 -0.05(-0.17%)
May 29, 2015 29.34 29.50 29.34 29.50 983 -0.46(-1.54%)
May 27, 2015 29.96 29.96 29.96 0 +0.68(+2.32%)
May 26, 2015 30.00 30.00 29.28 29.28 639 -1.32(-4.31%)
May 21, 2015 30.60 30.60 30.60 0 +0.66(+2.20%)
May 12, 2015 29.94 29.94 29.94 0 -0.53(-1.74%)
May 11, 2015 31.23 31.23 30.47 30.47 3,234 -0.53(-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.