Allan Gray Orbis Global Equity Feeder Fund (JSE:AGOGE)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,157.00
+14.00 (1.22%)
Last updated: Sep 21, 2026, 3:17 PM SAST
JSE:AGOGE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1,149.00 | 1,149.00 | 1,149.00 | 1,149.00 | 1,149.00 | - | - |
| Sep 21, 2026 | 1,157.00 | 1,157.00 | 1,157.00 | 1,149.00 | 1,149.00 | 0.17% | 3,150 |
| Sep 18, 2026 | 1,147.00 | 1,147.00 | 1,147.00 | 1,147.00 | 1,147.00 | -0.26% | - |
| Sep 17, 2026 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 0.35% | - |
| Sep 16, 2026 | 1,146.00 | 1,146.00 | 1,146.00 | 1,146.00 | 1,146.00 | 0.26% | - |
| Sep 15, 2026 | 1,150.00 | 1,154.00 | 1,146.00 | 1,143.00 | 1,143.00 | -0.87% | 5,666 |
| Sep 14, 2026 | 1,153.00 | 1,159.00 | 1,153.00 | 1,153.00 | 1,153.00 | 0.17% | 29,218 |
| Sep 11, 2026 | 1,157.00 | 1,157.00 | 1,157.00 | 1,151.00 | 1,151.00 | -0.17% | 4,297 |
| Sep 10, 2026 | 1,151.00 | 1,157.00 | 1,151.00 | 1,153.00 | 1,153.00 | 0.17% | 4,718 |
| Sep 9, 2026 | 1,167.00 | 1,167.00 | 1,155.00 | 1,151.00 | 1,151.00 | -0.95% | 56,136 |
| Sep 8, 2026 | 1,179.00 | 1,179.00 | 1,154.00 | 1,162.00 | 1,162.00 | -0.17% | 3,928 |
| Sep 7, 2026 | 1,171.00 | 1,171.00 | 1,155.00 | 1,164.00 | 1,164.00 | 0.78% | 1,934 |
| Sep 4, 2026 | 1,168.00 | 1,168.00 | 1,150.00 | 1,155.00 | 1,155.00 | -0.43% | 11,878 |
| Sep 3, 2026 | 1,169.00 | 1,169.00 | 1,168.00 | 1,160.00 | 1,160.00 | -0.85% | 4,640 |
| Sep 2, 2026 | 1,173.00 | 1,174.00 | 1,167.00 | 1,170.00 | 1,170.00 | 0.17% | 56,793 |
| Sep 1, 2026 | 1,172.00 | 1,172.00 | 1,169.00 | 1,168.00 | 1,168.00 | - | 1,352 |
| Aug 31, 2026 | 1,180.00 | 1,180.00 | 1,176.00 | 1,168.00 | 1,168.00 | -0.68% | 3,300 |
| Aug 28, 2026 | 1,175.00 | 1,175.00 | 1,175.00 | 1,176.00 | 1,176.00 | 0.60% | 614,803 |
| Aug 27, 2026 | 1,165.00 | 1,182.00 | 1,165.00 | 1,169.00 | 1,169.00 | -0.34% | 13,345 |
| Aug 26, 2026 | 1,173.00 | 1,173.00 | 1,173.00 | 1,173.00 | 1,173.00 | 0.26% | - |
| Aug 25, 2026 | 1,177.00 | 1,177.00 | 1,177.00 | 1,170.00 | 1,170.00 | -0.17% | 5,547 |
| Aug 24, 2026 | 1,178.00 | 1,178.00 | 1,176.00 | 1,172.00 | 1,172.00 | -0.51% | 8,258 |
| Aug 21, 2026 | 1,178.00 | 1,178.00 | 1,178.00 | 1,178.00 | 1,178.00 | 0.34% | - |
| Aug 20, 2026 | 1,174.00 | 1,174.00 | 1,174.00 | 1,174.00 | 1,174.00 | -0.51% | - |
| Aug 19, 2026 | 1,170.00 | 1,170.00 | 1,170.00 | 1,180.00 | 1,180.00 | -0.42% | 3,913 |
| Aug 18, 2026 | 1,194.00 | 1,194.00 | 1,194.00 | 1,185.00 | 1,185.00 | -0.08% | 821 |
| Aug 17, 2026 | 1,199.00 | 1,199.00 | 1,190.00 | 1,186.00 | 1,186.00 | -0.42% | 39,443 |
| Aug 14, 2026 | 1,200.00 | 1,200.00 | 1,182.00 | 1,191.00 | 1,191.00 | 0.93% | 5,300 |
| Aug 13, 2026 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0.08% | - |
| Aug 12, 2026 | 1,186.00 | 1,187.00 | 1,186.00 | 1,179.00 | 1,179.00 | - | 9,328 |
| Aug 11, 2026 | 1,183.00 | 1,185.00 | 1,183.00 | 1,179.00 | 1,179.00 | 0.34% | 7,916 |
| Aug 7, 2026 | 1,187.00 | 1,187.00 | 1,164.00 | 1,175.00 | 1,175.00 | -0.42% | 4,829 |
| Aug 6, 2026 | 1,167.00 | 1,187.00 | 1,167.00 | 1,180.00 | 1,180.00 | 0.68% | 9,585 |
| Aug 5, 2026 | 1,165.00 | 1,165.00 | 1,165.00 | 1,172.00 | 1,172.00 | 0.69% | 430 |
| Aug 4, 2026 | 1,177.00 | 1,177.00 | 1,154.00 | 1,164.00 | 1,164.00 | 0.09% | 3,798 |
| Aug 3, 2026 | 1,165.00 | 1,165.00 | 1,165.00 | 1,163.00 | 1,163.00 | 1.04% | 16,334 |
| Jul 31, 2026 | 1,167.00 | 1,167.00 | 1,163.00 | 1,151.00 | 1,151.00 | 0.35% | 40,502 |
| Jul 30, 2026 | 1,168.00 | 1,168.00 | 1,157.00 | 1,147.00 | 1,147.00 | -1.63% | 2,072,975 |
| Jul 29, 2026 | 1,175.00 | 1,175.00 | 1,175.00 | 1,166.00 | 1,166.00 | -0.17% | 3,209 |
| Jul 28, 2026 | 1,175.00 | 1,177.00 | 1,174.00 | 1,168.00 | 1,168.00 | 0.09% | 108,895 |
| Jul 27, 2026 | 1,174.00 | 1,178.00 | 1,160.00 | 1,167.00 | 1,167.00 | 0.43% | 599,432 |
| Jul 24, 2026 | 1,187.00 | 1,190.00 | 1,187.00 | 1,162.00 | 1,162.00 | -0.68% | 3,752 |
| Jul 23, 2026 | 1,165.00 | 1,165.00 | 1,165.00 | 1,170.00 | 1,170.00 | 1.39% | 425 |
| Jul 22, 2026 | 1,163.00 | 1,163.00 | 1,163.00 | 1,154.00 | 1,154.00 | -0.26% | 5,000 |
| Jul 21, 2026 | 1,160.00 | 1,167.00 | 1,160.00 | 1,157.00 | 1,157.00 | -0.43% | 10,148 |
| Jul 20, 2026 | 1,167.00 | 1,167.00 | 1,167.00 | 1,162.00 | 1,162.00 | 0.69% | 430 |
| Jul 17, 2026 | 1,154.00 | 1,154.00 | 1,154.00 | 1,154.00 | 1,154.00 | -0.17% | - |
| Jul 16, 2026 | 1,156.00 | 1,156.00 | 1,156.00 | 1,156.00 | 1,156.00 | 0.35% | - |
| Jul 15, 2026 | 1,158.00 | 1,158.00 | 1,158.00 | 1,152.00 | 1,152.00 | 0.17% | 692,332 |
| Jul 14, 2026 | 1,154.00 | 1,154.00 | 1,154.00 | 1,150.00 | 1,150.00 | 0.09% | 3,319 |