U.S. markets open in 5 hours 49 minutes

Absa Group Limited (AGRPY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
18.98+0.59 (+3.21%)
At close: 2:26PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 03, 202118.9118.9818.9118.9818.98900
Aug 02, 202118.3918.3918.3918.3918.39400
Jul 30, 202118.4618.4618.4618.4618.46900
Jul 29, 202118.4618.4618.4618.4618.46-
Jul 28, 202118.4618.4618.4618.4618.46-
Jul 27, 202118.4618.4618.4618.4618.46-
Jul 26, 202118.4618.4618.4618.4618.46-
Jul 23, 202118.4618.4618.4618.4618.462,600
Jul 22, 202117.5917.5917.5917.5917.5913,000
Jul 21, 202118.1218.1218.1218.1218.12100
Jul 20, 202118.1218.1218.1218.1218.12100
Jul 19, 202118.1218.1218.1218.1218.12-
Jul 16, 202118.1218.1218.1218.1218.12300
Jul 15, 202118.4218.4218.4218.4218.42500
Jul 14, 202118.4218.4218.4218.4218.42400
Jul 13, 202119.4419.4419.4419.4419.44-
Jul 12, 202119.4419.4419.4419.4419.44200
Jul 09, 202119.0219.0219.0219.0219.02-
Jul 08, 202119.0219.0219.0219.0219.02-
Jul 07, 202119.0219.0219.0219.0219.02-
Jul 06, 202119.0219.0219.0219.0219.02200
Jul 02, 202118.8818.8818.3818.3818.38900
Jul 01, 202118.8618.8618.8618.8618.86-
Jun 30, 202118.8618.8618.8618.8618.86-
Jun 29, 202118.8618.8618.8618.8618.86-
Jun 28, 202118.8618.8618.8618.8618.862,700
Jun 25, 202119.6619.6619.6619.6619.66-
Jun 24, 202119.6619.6619.6619.6619.66-
Jun 23, 202119.6619.6619.6619.6619.66-
Jun 22, 202119.6619.6619.6619.6619.66-
Jun 21, 202119.6619.6619.6619.6619.66-
Jun 18, 202119.6619.6619.6619.6619.66-
Jun 17, 202119.6619.6619.6619.6619.66500
Jun 16, 202120.2320.2320.2320.2320.23-
Jun 15, 202120.2320.2320.2320.2320.23200
Jun 14, 202121.7721.7721.7721.7721.77-
Jun 11, 202121.7721.7721.7721.7721.77-
Jun 10, 202121.6121.7721.6121.7721.77200
Jun 09, 202121.2221.4521.2221.4521.45200
Jun 08, 202121.2121.2121.2121.2121.21-
Jun 07, 202121.2121.2121.2121.2121.21-
Jun 04, 202121.2121.2121.2121.2121.21200
Jun 03, 202120.9320.9320.9320.9320.93-
Jun 02, 202120.7320.9320.7320.9320.93600
Jun 01, 202120.7320.7320.7320.7320.73-
May 28, 202120.4620.7320.4620.7320.731,400
May 27, 202120.0020.1520.0020.1520.153,200
May 26, 202119.1619.6019.1619.6019.606,500
May 25, 202118.1218.1218.1218.1218.12100
May 24, 202118.1218.1218.1218.1218.12500
May 21, 202117.9017.9017.9017.9017.90-
May 20, 202117.9017.9017.9017.9017.9022,500
May 19, 202117.8817.8817.4617.6817.6821,000
May 18, 202117.6017.6017.6017.6017.602,300
May 17, 202116.9516.9516.9516.9516.95-
May 14, 202116.9516.9516.9516.9516.95-
May 13, 202116.9516.9516.9516.9516.95500
May 12, 202117.7017.7017.7017.7017.70-
May 11, 202117.7017.7017.7017.7017.70-
May 10, 202117.7017.7017.7017.7017.701,300
May 07, 202116.9216.9216.9216.9216.92-
May 06, 202116.9216.9216.9216.9216.92100
May 05, 202116.5916.5916.5916.5916.59400
May 04, 202116.4216.7316.4216.7216.721,100
May 03, 202116.6116.6116.6116.6116.61200
Apr 30, 202117.7517.7517.7517.7517.75-
Apr 29, 202117.7517.7517.7517.7517.755,000
Apr 28, 202116.9816.9816.9816.9816.98-
Apr 27, 202116.9816.9816.9816.9816.98-
Apr 26, 202116.9416.9816.9416.9816.98400
Apr 23, 202117.6517.6516.9417.6217.62900
Apr 22, 202117.4317.4317.4317.4317.43200
Apr 21, 202117.5217.5217.5217.5217.52-
Apr 20, 202117.5217.5217.5217.5217.52-
Apr 19, 202117.5217.5217.5217.5217.52-
Apr 16, 202118.0318.0317.5217.5217.52700
Apr 15, 202117.1517.1517.1517.1517.15-
Apr 14, 202117.1517.1517.1517.1517.15-
Apr 13, 202117.1517.1517.1517.1517.15200
Apr 12, 202117.3217.3217.3217.3217.32500
Apr 09, 202117.3217.3217.3217.3217.32-
Apr 08, 202117.3217.3217.3217.3217.32-
Apr 07, 202117.0017.3217.0017.3217.32300
Apr 06, 202117.1817.1816.9516.9516.9514,100
Apr 05, 202117.9617.9617.9617.9617.96-
Apr 01, 202117.9617.9617.9617.9617.96100
Mar 31, 202117.9617.9617.9617.9617.96-
Mar 30, 202117.9617.9617.9617.9617.96100
Mar 29, 202117.5517.5517.5517.5517.55700
Mar 26, 202116.6116.6116.6116.6116.61100
Mar 25, 202116.6116.6116.6116.6116.61-
Mar 24, 202116.2516.6116.2516.6116.611,000
Mar 23, 202116.6316.6316.6316.6316.63-
Mar 22, 202116.5016.6316.5016.6316.63700
Mar 19, 202116.5016.5016.5016.5016.50200
Mar 18, 202117.1517.1517.1517.1517.15100
Mar 17, 202117.8117.8717.8117.8717.87700
Mar 16, 202116.9316.9316.9316.9316.93800
Mar 15, 202117.7417.7417.7417.7417.74-
Mar 12, 202117.7717.7717.7417.7417.742,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...