Absa Group Limited (AGRPY)
OTCMKTS
· Delayed Price · Currency is USD
18.00
-0.04 (-0.22%)
Apr 24, 2025, 4:00 PM EDT
Absa Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 97 |
| Apr 23, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 102 |
| Apr 22, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 51 |
| Apr 21, 2025 | 19.30 | 19.30 | 18.00 | 18.00 | 18.00 | 0.59% | 404 |
| Apr 17, 2025 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | - | 171 |
| Apr 16, 2025 | 18.20 | 18.23 | 17.89 | 17.89 | 17.89 | 0.39% | 1,007 |
| Apr 15, 2025 | 18.51 | 18.51 | 17.82 | 17.82 | 17.82 | -1.00% | 740 |
| Apr 14, 2025 | 17.94 | 18.00 | 17.70 | 18.00 | 18.00 | 5.88% | 1,599 |
| Apr 11, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1.25% | 367 |
| Apr 10, 2025 | 17.25 | 17.25 | 16.77 | 16.79 | 16.79 | -1.24% | 2,882 |
| Apr 9, 2025 | 16.30 | 17.00 | 16.30 | 17.00 | 17.00 | 2.13% | 987 |
| Apr 8, 2025 | 17.31 | 17.31 | 16.65 | 16.65 | 16.65 | 2.05% | 2,033 |
| Apr 7, 2025 | 16.59 | 16.59 | 16.06 | 16.31 | 16.31 | 0.12% | 1,428 |
| Apr 4, 2025 | 16.45 | 16.45 | 16.29 | 16.29 | 16.29 | -7.35% | 2,152 |
| Apr 3, 2025 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | -7.16% | 321 |
| Apr 2, 2025 | 18.56 | 18.94 | 18.56 | 18.94 | 18.94 | -1.92% | 527 |
| Apr 1, 2025 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | 4.38% | 376 |
| Mar 31, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -5.25% | 621 |
| Mar 28, 2025 | 19.90 | 19.90 | 19.53 | 19.53 | 19.53 | -5.22% | 618 |
| Mar 27, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.15% | 239 |
| Mar 26, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | - | 48 |
| Mar 25, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | - | 49 |
| Mar 24, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | - | 73 |
| Mar 21, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | - | 39 |
| Mar 20, 2025 | 20.00 | 20.57 | 20.00 | 20.57 | 20.57 | 0.66% | 1,176 |
| Mar 19, 2025 | 20.22 | 20.58 | 20.22 | 20.44 | 20.44 | 0.79% | 862 |
| Mar 18, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - | 16 |
| Mar 17, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - | 10 |
| Mar 14, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | 2.06% | 250 |
| Mar 13, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | 2.01% | 196 |
| Mar 12, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | -5.81% | 307 |
| Mar 11, 2025 | 20.90 | 20.91 | 20.46 | 20.67 | 20.67 | 2.35% | 2,015 |
| Mar 10, 2025 | 20.93 | 20.93 | 20.20 | 20.20 | 20.20 | -6.91% | 484 |
| Mar 7, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - | 31 |
| Mar 6, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 5.91% | 408 |
| Mar 5, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - | 180 |
| Mar 4, 2025 | 19.68 | 20.49 | 19.68 | 20.49 | 20.49 | 4.54% | 1,799 |
| Mar 3, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -3.02% | 294 |
| Feb 28, 2025 | 20.34 | 20.34 | 20.21 | 20.21 | 20.21 | -2.51% | 1,385 |
| Feb 27, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | - | 50 |
| Feb 26, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | - | 48 |
| Feb 25, 2025 | 20.37 | 20.73 | 20.37 | 20.73 | 20.73 | -1.66% | 241 |
| Feb 24, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - | 114 |
| Feb 21, 2025 | 20.80 | 21.08 | 20.80 | 21.08 | 21.08 | 4.56% | 460 |
| Feb 20, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | -4.41% | 296 |
| Feb 19, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - | 121 |
| Feb 18, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | 4.10% | 168 |
| Feb 14, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - | 27 |
| Feb 13, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | -3.48% | 261 |
| Feb 12, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - | 154 |