UK markets closed

Absa Group Limited (AGRPY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
16.44+0.84 (+5.42%)
At close: 03:53PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202416.4416.4416.4416.4416.44313
02 May 202415.5015.6015.5015.6015.602,800
01 May 202415.8115.8115.8115.8115.81400
30 Apr 202414.4815.5214.4815.5215.521,500
29 Apr 202415.3915.6015.1815.6015.601,500
26 Apr 202415.6415.6414.5914.5914.593,900
25 Apr 202414.6715.1514.5614.9014.906,900
24 Apr 202414.6514.7114.6314.6314.631,500
23 Apr 202415.0515.2414.8614.8614.861,700
22 Apr 202414.4314.8714.4314.8714.872,700
19 Apr 202414.3915.3514.3915.3515.35800
18 Apr 202414.3615.0714.3615.0715.071,900
18 Apr 20240.738 Dividend
17 Apr 202415.5515.6214.9915.0314.2911,100
16 Apr 202415.6515.7915.1515.5514.793,100
15 Apr 202415.4315.4315.4315.4314.67500
12 Apr 202415.5015.5015.5015.5014.74200
11 Apr 202415.9815.9815.9815.9815.20-
10 Apr 202415.6815.9815.6815.9815.205,500
09 Apr 202416.0416.0516.0416.0515.26500
08 Apr 202415.6115.6115.6115.6114.84300
05 Apr 202415.6715.6815.6115.6114.84700
04 Apr 202415.8115.8415.8115.8415.061,800
03 Apr 202415.5515.5515.2515.2514.50700
02 Apr 202416.0116.0116.0116.0115.22-
01 Apr 202416.0116.0116.0116.0115.22400
28 Mar 202415.9315.9315.6015.6014.831,000
27 Mar 202415.6315.6315.6315.6314.86200
26 Mar 202415.8115.8115.3015.3014.55600
25 Mar 202415.0715.0715.0715.0714.33300
22 Mar 202416.0016.0015.9215.9215.14600
21 Mar 202416.3816.3816.3816.3815.58400
20 Mar 202415.7715.7715.7715.7715.00200
19 Mar 202415.7116.1515.7115.9315.15900
18 Mar 202416.3616.3616.3616.3615.56400
15 Mar 202416.3416.3416.3416.3415.54400
14 Mar 202416.4417.3216.4416.5215.718,700
13 Mar 202416.5916.9516.5916.9516.128,100
12 Mar 202417.7817.7817.7817.7816.91-
11 Mar 202417.7817.7817.7817.7816.91-
08 Mar 202417.7817.7817.7817.7816.91-
07 Mar 202417.7817.7817.7817.7816.91-
06 Mar 202417.7817.7817.7817.7816.91400
05 Mar 202417.5017.5517.5017.5516.692,700
04 Mar 202417.2817.3017.0317.2516.401,400
01 Mar 202416.8716.8716.8716.8716.04-
29 Feb 202417.0917.0916.8716.8716.044,900
28 Feb 202417.1617.1617.1617.1616.32300
27 Feb 202417.7917.7917.7917.7916.92200
26 Feb 202417.2217.2217.2217.2216.37-
23 Feb 202417.0117.2217.0117.2216.373,600
22 Feb 202417.7417.7417.7417.7416.87500
21 Feb 202417.7617.8917.7617.8917.011,000
20 Feb 202417.8017.8017.8017.8016.93200
16 Feb 202417.5717.5717.5717.5716.71500
15 Feb 202417.2517.2517.2517.2516.40-
14 Feb 202417.2517.2517.2517.2516.403,700
13 Feb 202417.7717.7717.7717.7716.90-
12 Feb 202417.7717.7717.7717.7716.90200
09 Feb 202416.6716.6716.6716.6715.851,000
08 Feb 202416.9216.9216.9216.9216.09-
07 Feb 202416.9216.9216.9216.9216.09-
06 Feb 202417.3517.3516.9216.9216.09500
05 Feb 202417.3017.5417.3017.5416.68600
02 Feb 202416.7816.7816.7816.7815.961,400
01 Feb 202418.0818.0818.0818.0817.19-
31 Jan 202417.6318.0817.6318.0817.19500
30 Jan 202417.5017.5017.3817.3816.53800
29 Jan 202417.6017.7917.4517.4516.592,300
26 Jan 202417.0217.0217.0217.0216.18100
25 Jan 202417.3817.3817.0217.0216.18700
24 Jan 202417.0017.0017.0017.0016.17-
23 Jan 202417.0017.0017.0017.0016.17-
22 Jan 202417.0017.0017.0017.0016.17-
19 Jan 202416.9217.0015.9717.0016.171,700
18 Jan 202416.7016.7016.4816.5515.747,200
17 Jan 202416.5316.5816.3516.3515.556,700
16 Jan 202416.7416.7716.7416.7515.931,300
12 Jan 202417.5617.9317.5617.9017.025,800
11 Jan 202417.2117.6117.2117.5816.7210,900
10 Jan 202417.1417.1416.7916.8516.0211,000
09 Jan 202417.2117.2117.2117.2116.36-
08 Jan 202417.0717.2116.5417.2116.364,600
05 Jan 202416.7816.7816.7816.7815.96300
04 Jan 202416.9516.9516.9516.9516.12200
03 Jan 202417.6717.6717.6717.6716.80-
02 Jan 202417.6517.6717.6517.6716.801,100
29 Dec 202317.2117.2117.2117.2116.36300
28 Dec 202316.9817.9716.9817.9717.097,800
27 Dec 202317.6117.6417.6117.6416.77600
26 Dec 202316.5316.5316.5316.5315.72-
22 Dec 202316.5316.5316.5316.5315.72500
21 Dec 202316.5017.2116.5016.7515.932,900
20 Dec 202317.0717.0717.0717.0716.23-
19 Dec 202316.8417.0716.8417.0716.231,500
18 Dec 202317.0117.0117.0117.0116.172,000
15 Dec 202317.4617.4617.4617.4616.60300
14 Dec 202316.8617.4616.8617.4616.60700
13 Dec 202316.4416.6616.0516.6615.846,800
12 Dec 202316.9716.9716.4216.4215.612,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...