Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Absa Group Ltd New A ADR (OP: AGRPY )

16.43 UNCHANGED
Streaming Delayed Price Updated: 10:10 AM EDT, Jun 12, 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 27, 2018 28.33 28.33 28.33 10 +0.42(+1.50%)
Apr 26, 2018 27.90 27.91 27.86 27.91 692 -1.09(-3.76%)
Apr 23, 2018 29.00 29.00 29.00 0 -0.49(-1.66%)
Apr 19, 2018 29.49 29.49 29.49 34 -0.65(-2.16%)
Apr 18, 2018 29.94 30.29 29.94 30.14 1,057 +1.15(+3.97%)
Apr 12, 2018 28.99 28.99 28.99 89 -1.80(-5.85%)
Apr 11, 2018 30.19 30.79 30.19 30.79 886 +0.26(+0.85%)
Apr 10, 2018 30.53 30.53 30.53 30.53 161 +0.03(+0.10%)
Apr 09, 2018 30.50 30.50 30.50 30.50 155 +0.01(+0.03%)
Apr 06, 2018 30.75 30.75 30.49 30.49 6,850 -0.22(-0.72%)
Apr 05, 2018 30.72 30.89 30.61 30.71 5,366 -0.45(-1.44%)
Apr 04, 2018 30.73 31.16 30.52 31.16 912 -0.80(-2.50%)
Mar 29, 2018 31.96 31.96 31.96 47 +0.50(+1.59%)
Mar 28, 2018 31.66 31.66 31.46 31.46 687 -1.63(-4.93%)
Mar 27, 2018 33.00 33.27 33.00 33.09 565 -0.67(-1.98%)
Mar 26, 2018 33.35 33.76 33.35 33.76 2,043 +0.49(+1.47%)
Mar 23, 2018 33.55 33.55 33.27 33.27 428 +0.67(+2.06%)
Mar 22, 2018 32.88 32.88 32.60 32.60 894 -1.23(-3.62%)
Mar 21, 2018 33.83 33.83 33.83 33.83 276 +0.95(+2.87%)
Mar 19, 2018 32.88 32.88 32.88 6 -0.21(-0.63%)
Mar 15, 2018 33.09 33.09 33.09 0 -1.04(-3.04%)
Mar 13, 2018 34.13 34.13 34.13 0 -0.09(-0.26%)
Mar 12, 2018 34.22 34.22 34.22 34.22 350 -1.00(-2.85%)
Mar 09, 2018 34.84 35.23 34.79 35.22 1,548 +0.14(+0.40%)
Mar 08, 2018 35.08 35.08 35.08 35.08 178 +0.13(+0.37%)
Mar 07, 2018 34.34 34.95 34.34 34.95 1,070 +0.53(+1.54%)
Mar 05, 2018 34.42 34.42 34.42 115 +0.98(+2.93%)
Mar 02, 2018 33.44 33.44 33.44 33.44 7,574 -0.05(-0.15%)
Mar 01, 2018 33.67 33.67 33.08 33.49 2,621 -0.29(-0.86%)
Feb 28, 2018 33.74 33.78 33.74 33.78 46,151 -0.51(-1.49%)
Feb 27, 2018 34.52 34.52 34.29 34.29 1,091 -1.71(-4.74%)
Feb 26, 2018 35.60 36.00 35.20 36.00 1,463 +0.08(+0.22%)
Feb 23, 2018 35.22 35.92 35.22 35.92 2,175 +0.42(+1.18%)
Feb 16, 2018 35.50 35.50 35.50 12,590 +0.37(+1.05%)
Feb 15, 2018 35.23 35.28 35.12 35.13 2,253 +2.19(+6.65%)
Feb 14, 2018 31.96 33.00 31.95 32.94 4,006 +0.83(+2.58%)
Feb 13, 2018 32.11 32.11 32.11 32.11 1,373 +0.52(+1.65%)
Feb 12, 2018 31.45 32.14 31.43 31.59 992 +1.21(+3.98%)
Feb 09, 2018 30.24 30.38 30.24 30.38 290 +1.53(+5.30%)
Feb 08, 2018 29.79 29.79 28.85 28.85 499 -1.83(-5.96%)
Feb 07, 2018 30.33 30.33 30.68 818 +0.35(+1.15%)
Feb 06, 2018 30.33 30.33 30.33 168 +0.53(+1.78%)
Feb 05, 2018 29.80 29.80 29.80 29.80 1,017 -0.51(-1.68%)
Feb 02, 2018 30.61 30.61 30.31 30.31 7,363 -0.20(-0.66%)
Feb 01, 2018 31.11 31.27 30.51 30.51 420 +0.73(+2.45%)
Jan 31, 2018 30.18 30.18 29.78 29.78 4,703 +1.14(+3.98%)
Jan 30, 2018 28.92 28.92 28.54 28.64 2,719 -2.73(-8.70%)
Jan 25, 2018 31.37 31.37 31.37 153 -0.07(-0.24%)
Jan 23, 2018 31.45 31.45 31.45 5 +1.04(+3.42%)
Jan 22, 2018 30.41 30.41 30.41 30.41 217 +1.20(+4.09%)
Jan 19, 2018 29.45 29.45 29.21 29.21 838 -0.85(-2.83%)
Jan 18, 2018 29.25 30.51 29.25 30.06 1,694 +0.86(+2.94%)
Jan 17, 2018 28.95 29.20 28.94 29.20 2,106 +0.85(+3.01%)
Jan 12, 2018 28.35 28.35 28.35 223 +0.10(+0.35%)
Jan 11, 2018 27.70 28.25 27.70 28.25 2,324 -0.42(-1.46%)
Jan 09, 2018 28.67 28.67 28.67 142 +0.87(+3.13%)
Jan 08, 2018 27.89 27.89 27.80 27.80 1,386 -0.29(-1.03%)
Jan 05, 2018 27.93 28.09 27.88 28.09 1,726 +0.23(+0.83%)
Jan 04, 2018 27.79 27.86 27.75 27.86 2,654 -0.02(-0.09%)
Jan 03, 2018 28.09 28.09 27.15 27.88 2,863 -0.71(-2.47%)
Jan 02, 2018 28.79 28.79 28.36 28.59 1,215 -0.85(-2.90%)
Dec 29, 2017 29.44 29.44 29.44 0 +1.03(+3.63%)
Dec 27, 2017 28.41 28.41 28.41 40 +0.01(+0.04%)
Dec 26, 2017 28.40 28.40 28.40 428 +0.57(+2.05%)
Dec 21, 2017 27.83 27.83 27.83 69 -0.56(-1.97%)
Dec 20, 2017 28.39 28.39 28.39 28.39 665 +1.46(+5.40%)
Dec 18, 2017 26.93 26.93 26.93 39 +2.41(+9.85%)
Dec 15, 2017 23.80 24.52 23.80 24.52 1,469 +1.19(+5.10%)
Dec 14, 2017 23.70 23.80 23.33 23.33 3,096 +1.07(+4.83%)
Dec 13, 2017 22.47 22.47 22.25 22.25 478 +0.12(+0.55%)
Dec 11, 2017 22.13 22.13 22.13 85 -1.63(-6.85%)
Dec 08, 2017 23.76 23.76 23.76 23.76 130 -0.32(-1.33%)
Dec 04, 2017 24.08 24.08 24.08 129 +0.23(+0.97%)
Dec 01, 2017 23.85 23.85 23.85 23.85 238 +0.58(+2.50%)
Nov 30, 2017 23.27 23.27 23.27 23.27 277 +0.46(+2.04%)
Nov 28, 2017 22.80 22.80 22.80 3,891 -0.02(-0.07%)
Nov 27, 2017 22.82 22.82 22.82 22.82 123 +1.84(+8.75%)
Nov 22, 2017 20.98 20.98 20.98 32 -0.24(-1.12%)
Nov 21, 2017 21.22 21.22 21.22 21.22 175 +0.88(+4.30%)
Nov 16, 2017 20.34 20.34 20.34 38 +0.16(+0.81%)
Nov 14, 2017 20.18 20.18 20.18 3,071 +0.12(+0.61%)
Nov 08, 2017 20.06 20.06 20.06 134 -0.01(-0.06%)
Nov 07, 2017 20.07 20.07 20.07 20.07 1,007 -0.09(-0.47%)
Nov 06, 2017 20.10 20.16 20.10 20.16 931 +0.05(+0.25%)
Nov 03, 2017 19.55 20.29 19.55 20.11 1,390 +0.35(+1.76%)
Oct 27, 2017 19.77 19.77 19.77 7 +0.09(+0.44%)
Oct 26, 2017 19.68 19.68 19.68 19.68 286 -0.39(-1.92%)
Oct 25, 2017 20.10 20.10 20.07 20.07 414 -0.77(-3.70%)
Oct 24, 2017 21.22 21.22 20.84 20.84 500 -0.99(-4.55%)
Oct 19, 2017 21.83 21.83 21.83 13 -0.34(-1.53%)
Oct 16, 2017 22.17 22.17 22.17 31 +0.37(+1.69%)
Oct 11, 2017 21.80 21.80 21.80 83 +0.88(+4.18%)
Oct 09, 2017 20.93 20.93 20.93 5 -0.20(-0.97%)
Oct 06, 2017 21.13 21.13 21.13 21.13 1,108 -0.11(-0.52%)
Oct 05, 2017 20.51 21.24 20.51 21.24 992 +0.57(+2.76%)
Oct 04, 2017 21.15 21.15 20.66 20.67 509 +0.40(+1.97%)
Oct 03, 2017 20.27 20.27 20.27 20.27 3,201 -0.34(-1.65%)
Oct 02, 2017 20.11 20.61 20.11 20.61 788 -0.32(-1.53%)
Sep 29, 2017 20.75 20.94 20.57 20.93 7,829 +0.30(+1.45%)
Sep 28, 2017 20.63 20.63 20.63 20.63 1,037 +0.29(+1.43%)
Sep 26, 2017 20.34 20.34 20.34 2 -0.42(-2.02%)
Sep 25, 2017 20.76 20.76 20.76 20.76 273 +0.01(+0.05%)
Sep 22, 2017 21.33 21.33 20.75 20.75 326 -0.60(-2.81%)
Sep 21, 2017 21.71 21.71 21.03 21.35 5,476 +0.38(+1.81%)
Sep 20, 2017 21.40 21.40 20.97 20.97 1,300 -0.11(-0.52%)
Sep 19, 2017 21.10 21.10 21.08 21.08 340 -0.69(-3.17%)
Sep 18, 2017 21.18 21.77 20.75 21.77 723 +0.21(+0.97%)
Sep 15, 2017 21.52 21.56 21.52 21.56 1,515 +0.40(+1.89%)
Sep 14, 2017 21.18 21.18 21.16 21.16 4,647 -0.28(-1.31%)
Sep 13, 2017 21.44 21.44 21.44 21.44 189 -0.74(-3.34%)
Sep 11, 2017 22.18 22.18 22.18 56 +0.61(+2.83%)
Sep 08, 2017 22.32 22.32 21.57 21.57 1,264 -1.15(-5.06%)
Sep 07, 2017 22.72 22.72 22.72 22.72 251 -0.41(-1.76%)
Sep 06, 2017 22.75 23.13 22.75 23.13 746 -0.35(-1.50%)
Sep 05, 2017 23.35 23.48 23.35 23.48 308 +0.30(+1.29%)
Sep 01, 2017 23.27 22.88 23.18 2,108 +0.25(+1.11%)
Aug 31, 2017 23.35 23.35 22.49 22.93 1,483 -0.40(-1.71%)
Aug 29, 2017 23.32 23.32 23.32 0 -0.28(-1.17%)
Aug 25, 2017 23.60 23.60 23.60 46 +0.19(+0.81%)
Aug 24, 2017 23.33 23.41 23.19 23.41 1,527 +0.18(+0.77%)
Aug 23, 2017 22.96 23.23 22.96 23.23 3,124 +0.44(+1.93%)
Aug 18, 2017 22.79 22.79 22.79 0 +0.45(+2.01%)
Aug 17, 2017 22.45 22.57 22.34 22.34 1,520 +0.43(+1.96%)
Aug 15, 2017 21.91 21.91 21.91 148 -0.34(-1.51%)
Aug 11, 2017 22.25 22.25 22.25 35 -0.25(-1.13%)
Aug 08, 2017 22.50 22.50 22.50 129 +0.51(+2.32%)
Aug 04, 2017 21.99 21.99 21.99 10 -0.31(-1.39%)
Aug 03, 2017 22.30 22.30 22.30 22.30 228 +0.00(+0.00%)
Jul 31, 2017 22.30 22.30 22.30 54 -0.32(-1.41%)
Jul 26, 2017 22.62 22.62 22.62 93 +0.03(+0.13%)
Jul 25, 2017 22.59 22.59 22.59 22.59 282 -0.01(-0.04%)
Jul 24, 2017 22.94 22.94 22.60 22.60 2,045 -0.39(-1.70%)
Jul 21, 2017 22.98 22.99 22.85 22.99 972 +0.09(+0.39%)
Jul 19, 2017 22.90 22.90 22.90 125 +0.75(+3.41%)
Jul 18, 2017 22.14 22.14 22.14 22.14 160 -0.23(-1.05%)
Jul 14, 2017 22.38 22.38 22.38 50 +0.40(+1.81%)
Jul 13, 2017 21.98 21.98 21.98 21.98 319 +0.50(+2.34%)
Jul 11, 2017 21.48 21.48 21.48 0 +0.28(+1.32%)
Jul 10, 2017 21.14 21.20 21.14 21.20 1,228 +0.22(+1.05%)
Jul 07, 2017 20.91 21.00 20.91 20.98 964 -1.57(-6.96%)
Jul 03, 2017 22.55 22.55 22.55 24 +0.52(+2.36%)
Jun 30, 2017 21.94 22.03 21.94 22.03 297 -0.22(-0.99%)
Jun 28, 2017 22.25 22.25 22.25 12 -0.52(-2.28%)
Jun 27, 2017 22.40 22.78 22.40 22.77 2,601 +0.49(+2.20%)
Jun 23, 2017 22.28 22.28 22.28 50 +0.38(+1.74%)
Jun 21, 2017 21.90 21.90 21.90 85 -0.25(-1.12%)
Jun 20, 2017 21.98 22.15 21.90 22.15 747 -0.70(-3.07%)
Jun 15, 2017 22.85 22.85 22.85 306 +0.36(+1.60%)
Jun 09, 2017 22.49 22.49 22.49 59 -0.15(-0.66%)
Jun 08, 2017 22.70 22.70 22.64 22.64 9,352 -0.25(-1.09%)
Jun 07, 2017 22.89 22.89 22.89 22.89 631 +0.48(+2.14%)
Jun 01, 2017 22.41 22.41 22.41 0 +1.69(+8.16%)
May 31, 2017 20.72 20.72 20.72 20.72 389 -2.19(-9.56%)
May 26, 2017 22.91 22.91 22.91 1 -0.11(-0.48%)
May 25, 2017 23.23 23.27 23.02 23.02 848 +0.17(+0.74%)
May 24, 2017 22.42 22.85 22.42 22.85 1,738 +0.74(+3.35%)
May 23, 2017 22.11 22.11 22.11 22.11 327 +0.48(+2.22%)
May 22, 2017 21.63 21.63 21.63 21.63 963 -0.09(-0.41%)
May 19, 2017 21.70 21.72 21.70 21.72 288 +0.88(+4.22%)
May 18, 2017 20.84 20.84 20.84 20.84 285 -0.96(-4.40%)
May 17, 2017 21.80 21.80 21.80 21.80 129 -0.22(-1.00%)
May 16, 2017 22.02 22.02 22.02 22.02 1,603 -0.06(-0.27%)
May 15, 2017 21.89 22.08 21.89 22.08 451 +0.47(+2.20%)
May 11, 2017 21.61 21.61 21.61 55 +0.16(+0.73%)
May 09, 2017 21.45 21.45 21.45 91 -0.30(-1.39%)
May 08, 2017 21.81 21.81 21.64 21.75 4,469 +0.23(+1.07%)
May 04, 2017 21.52 21.52 21.52 37 -0.68(-3.06%)
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.