OTC Markets OTCPK - Delayed Quote USD

Absa Group Limited (AGRPY)

18.75
+0.25
+(1.35%)
At close: May 12 at 2:52:50 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 12, 202518.7518.7518.7518.7518.75163
May 9, 202518.1618.1618.1618.1618.16200
May 8, 202518.1518.5118.1518.5118.511,000
May 7, 202518.5518.5518.5518.5518.55100
May 6, 202518.3918.4218.3918.4218.424,200
May 5, 202518.5518.5518.5518.5518.55300
May 2, 202518.5618.5618.5618.5618.56-
May 1, 202518.5019.3118.5018.5618.561,100
Apr 30, 202518.1118.1118.1118.1118.11200
Apr 29, 202518.8918.8918.5218.5218.52400
Apr 28, 202518.0018.0018.0018.0018.00-
Apr 25, 202518.0018.0018.0018.0018.00-
Apr 24, 202518.0018.0018.0018.0018.00-
Apr 23, 202518.0018.0018.0018.0018.00-
Apr 22, 202518.0018.0018.0018.0018.00-
Apr 21, 202519.3019.3018.0018.0018.00400
Apr 17, 202517.8917.8917.8917.8917.89-
Apr 16, 202518.2018.2317.8917.8917.891,000
Apr 15, 202518.5118.5117.8217.8217.82700
Apr 14, 202517.9418.0017.7018.0018.001,600
Apr 11, 202517.0017.0017.0017.0017.00400
Apr 10, 202517.2517.2516.7716.7916.792,900
Apr 9, 202516.3017.0016.3017.0017.001,000
Apr 8, 202517.3117.3116.6516.6516.652,000
Apr 7, 202516.5916.5916.0616.3116.311,400
Apr 4, 202516.4516.4516.2916.2916.292,200
Apr 3, 202517.5817.5817.5817.5817.58300
Apr 2, 202518.5618.9418.5618.9418.94500
Apr 1, 202519.3119.3119.3119.3119.31400
Mar 31, 202518.5018.5018.5018.5018.50600
Mar 28, 202519.9019.9019.5219.5219.52600
Mar 27, 202520.6020.6020.6020.6020.60200
Mar 26, 202520.5720.5720.5720.5720.57-
Mar 25, 202520.5720.5720.5720.5720.57-
Mar 24, 202520.5720.5720.5720.5720.57-
Mar 21, 202520.5720.5720.5720.5720.57-
Mar 20, 202520.0020.5720.0020.5720.571,200
Mar 19, 202520.2220.5820.2220.4320.43900
Mar 18, 202520.2720.2720.2720.2720.27-
Mar 17, 202520.2720.2720.2720.2720.27-
Mar 14, 202520.2720.2720.2720.2720.27300
Mar 13, 202519.8619.8619.8619.8619.86200
Mar 12, 202519.4719.4719.4719.4719.47300
Mar 11, 202520.9020.9120.4620.6720.672,000
Mar 10, 202520.9320.9320.2020.2020.20500
Mar 7, 202521.7021.7021.7021.7021.70-
Mar 6, 202521.7021.7021.7021.7021.70400
Mar 5, 202520.4920.4920.4920.4920.49-
Mar 4, 202519.6820.4919.6820.4920.491,800
Mar 3, 202519.6019.6019.6019.6019.60300
Feb 28, 202520.3420.3420.2120.2120.211,400
Feb 27, 202520.7320.7320.7320.7320.73-
Feb 26, 202520.7320.7320.7320.7320.73-
Feb 25, 202520.3720.7320.3720.7320.73200
Feb 24, 202521.0821.0821.0821.0821.08-
Feb 21, 202520.8021.0820.8021.0821.08500
Feb 20, 202520.1620.1620.1620.1620.16300
Feb 19, 202521.0921.0921.0921.0921.09-
Feb 18, 202521.0921.0921.0921.0921.09200
Feb 14, 202520.2620.2620.2620.2620.26-
Feb 13, 202520.2620.2620.2620.2620.26300
Feb 12, 202520.9920.9920.9920.9920.99-
Feb 11, 202520.5020.9920.5020.9920.992,000
Feb 10, 202520.3620.3620.3620.3620.36-
Feb 7, 202520.3620.3620.3620.3620.36300
Feb 6, 202520.1120.1120.1120.1120.11500
Feb 5, 202520.5420.5420.5420.5420.54-
Feb 4, 202520.5420.5420.5420.5420.54200
Feb 3, 202519.3019.3019.3019.3019.30400
Jan 31, 202519.8519.8519.4519.4519.45800
Jan 30, 202520.1520.1520.1520.1520.15-
Jan 29, 202520.1520.1520.1520.1520.15-
Jan 28, 202520.1520.1520.1520.1520.15-
Jan 27, 202519.5920.1519.5920.1520.154,900
Jan 24, 202520.3620.3620.3620.3620.36300
Jan 23, 202519.9519.9519.9519.9519.95100
Jan 22, 202520.3520.3520.3520.3520.35400
Jan 21, 202520.8520.8520.8520.8520.85300
Jan 17, 202520.7720.7720.4820.4820.48700
Jan 16, 202520.2420.2420.2420.2420.24-
Jan 15, 202520.3920.3920.2420.2420.24400
Jan 14, 202521.0721.0721.0721.0721.07-
Jan 13, 202521.0721.0721.0721.0721.07-
Jan 10, 202519.6621.0719.6621.0721.071,300
Jan 8, 202520.8120.8120.8120.8120.81200
Jan 7, 202520.9320.9320.9320.9320.93400
Jan 6, 202520.3520.3520.3520.3520.35-
Jan 3, 202520.3520.3520.3520.3520.357,000
Jan 2, 202520.8720.8720.8720.8720.87-
Dec 31, 202420.8720.8720.8720.8720.87200
Dec 30, 202421.1021.1020.4820.4820.48700
Dec 27, 202420.3520.3520.2820.2820.28600
Dec 26, 202420.5720.5720.5720.5720.57-
Dec 24, 202420.5720.5720.5720.5720.57-
Dec 23, 202420.5720.5720.5720.5720.57400
Dec 20, 202421.4621.4621.4621.4621.46200
Dec 19, 202421.2021.2021.2021.2021.20-
Dec 18, 202421.2021.2021.2021.2021.20700
Dec 17, 202421.8621.8621.8621.8621.86300
Dec 16, 202420.6022.0420.6022.0422.04800
Dec 13, 202422.1722.1722.1722.1722.17-
Dec 12, 202422.1722.1722.1722.1722.17-
Dec 11, 202422.1722.1722.1722.1722.17700
Dec 10, 202422.2522.3222.2522.2622.26900
Dec 9, 202422.4022.4022.4022.4022.40200
Dec 6, 202421.3021.3021.2721.2721.27500
Dec 5, 202419.8019.8019.2919.2919.29300
Dec 4, 202419.7519.7519.7519.7519.75-
Dec 3, 202419.7519.7519.7519.7519.75-
Dec 2, 202419.7519.7519.7519.7519.75-
Nov 29, 202419.7519.7519.7519.7519.75200
Nov 27, 202418.8418.8418.8418.8418.84-
Nov 26, 202418.8418.8418.8418.8418.84-
Nov 25, 202418.8418.8418.8418.8418.84500
Nov 22, 202419.1719.1719.1719.1719.17-
Nov 21, 202419.1719.1719.1719.1719.17600
Nov 20, 202418.4318.4318.4318.4318.43-
Nov 19, 202418.4318.4318.4318.4318.43-
Nov 18, 202418.4318.4318.4318.4318.43500
Nov 15, 202418.2818.3518.2118.3518.351,000
Nov 14, 202418.3718.3718.3718.3718.37400
Nov 13, 202417.8017.8017.8017.8017.80300
Nov 12, 202419.3019.3019.3019.3019.30-
Nov 11, 202419.3019.3019.3019.3019.30-
Nov 8, 202419.3019.3019.3019.3019.30-
Nov 7, 202419.3019.3019.3019.3019.30-
Nov 6, 202419.3019.3019.3019.3019.30100
Nov 5, 202419.7419.7419.7419.7419.746,700
Nov 4, 202420.2120.2120.2120.2120.21300
Nov 1, 202419.1919.1919.1919.1919.19-
Oct 31, 202419.1919.1919.1919.1919.19-
Oct 30, 202419.1919.1919.1919.1919.19200
Oct 29, 202419.8719.8719.8719.8719.87200
Oct 28, 202419.3119.3119.3119.3119.31400
Oct 25, 202419.8719.8719.8719.8719.87300
Oct 24, 202418.8218.8218.8218.8218.82-
Oct 23, 202418.8218.8218.8218.8218.82200
Oct 22, 202419.1019.1119.1019.1119.11400
Oct 21, 202419.8019.8019.8019.8019.80-
Oct 18, 202419.3519.8019.3519.8019.80400
Oct 17, 202419.3719.3719.3719.3719.37-
Oct 16, 202419.3719.3719.3719.3719.37-
Oct 15, 202419.3719.3719.3719.3719.37-
Oct 14, 202419.3719.3719.3719.3719.37300
Oct 11, 202419.4819.4819.4819.4819.48500
Oct 10, 202419.2519.2519.2519.2519.25400
Oct 9, 202419.1919.1919.1919.1919.191,100
Oct 8, 202419.4719.4719.4719.4719.47-
Oct 7, 202419.4719.4719.4719.4719.47-
Oct 4, 202419.2519.4719.2519.4719.47500
Oct 3, 202419.2319.2319.2319.2319.23200
Oct 2, 202420.2220.2220.2220.2220.22-
Oct 1, 202420.2220.2220.2220.2220.22100
Sep 30, 202420.5020.5020.2220.2220.22300
Sep 27, 202420.1020.1020.1020.1020.10200
Sep 26, 202419.8419.8419.8419.8419.84-
Sep 25, 202419.8419.8419.8419.8419.84200
Sep 24, 202420.4720.4720.4720.4720.47-
Sep 23, 202420.4720.4720.4720.4720.47100
Sep 20, 202419.8119.8119.8119.8119.81-
Sep 19, 202420.5320.5319.8119.8119.81400
Sep 18, 202419.4619.4619.3919.3919.397,900
Sep 17, 202419.2419.2419.2419.2419.24-
Sep 16, 202419.3319.3319.2419.2419.24500
Sep 13, 2024 0.774 Dividend
Sep 13, 202419.4019.4019.4019.4019.40-
Sep 12, 202419.4019.4019.4019.4018.63-
Sep 11, 202419.4019.4019.4019.4018.63300
Sep 10, 202419.2319.2319.2319.2318.46400
Sep 9, 202418.8518.8518.8518.8518.10200
Sep 6, 202418.7118.7118.7118.7117.96700
Sep 5, 202419.4919.4919.4919.4918.71200
Sep 4, 202419.4719.4719.4719.4718.69-
Sep 3, 202419.3519.4819.2219.4718.691,000
Aug 30, 202419.6819.6819.6819.6818.89-
Aug 29, 202419.6819.6819.6819.6818.89-
Aug 28, 202419.7419.7419.6819.6818.891,400
Aug 27, 202419.0519.0519.0519.0518.29-
Aug 26, 202419.0519.0519.0519.0518.29-
Aug 23, 202419.0519.0519.0519.0518.29900
Aug 22, 202418.6218.6218.4618.4617.725,300
Aug 21, 202418.1918.1918.1918.1917.46-
Aug 20, 202418.1918.1918.1918.1917.46100
Aug 19, 202417.3017.3017.3017.3016.61100
Aug 16, 202417.3017.3017.3017.3016.61300
Aug 15, 202417.5517.5517.5517.5516.85400
Aug 14, 202415.9815.9815.9815.9815.34-
Aug 13, 202415.9815.9815.9815.9815.34-
Aug 12, 202415.9815.9815.9815.9815.341,500
Aug 9, 202416.5116.5116.5116.5115.85400
Aug 8, 202416.4016.4016.4016.4015.75-
Aug 7, 202416.4016.4016.4016.4015.75400
Aug 6, 202415.2715.8615.2715.8615.23800
Aug 5, 202415.9316.8315.9316.8316.16500
Aug 2, 202417.1417.5917.1417.5916.89400
Aug 1, 202418.1818.1818.1818.1817.45-
Jul 31, 202418.1818.1818.1818.1817.45200
Jul 30, 202417.3817.9117.3817.9117.20600
Jul 29, 202418.4518.4518.4518.4517.71-
Jul 26, 202418.5018.5018.4518.4517.71300
Jul 25, 202417.5117.5117.5117.5116.81-
Jul 24, 202417.5117.5117.5117.5116.81-
Jul 23, 202417.5117.5117.5117.5116.81-
Jul 22, 202417.5117.5117.5117.5116.81400
Jul 19, 202417.2017.2017.2017.2016.51300
Jul 18, 202417.4017.4017.4017.4016.71300
Jul 17, 202417.1317.1317.1317.1316.45500
Jul 16, 202417.2717.6817.2717.6816.97600
Jul 15, 202417.1017.6717.1017.6716.971,800
Jul 12, 202417.0017.3417.0017.2916.601,500
Jul 11, 202417.8017.8017.1017.4516.751,400
Jul 10, 202417.1317.1317.1317.1316.45300
Jul 9, 202417.2017.2016.6116.6115.958,400
Jul 8, 202417.8418.2917.8418.2917.56400
Jul 5, 202417.0917.5517.0917.5516.85400
Jul 3, 202417.3917.3917.3917.3916.70300
Jul 2, 202416.7617.2916.7617.2916.60600
Jul 1, 202417.6117.6117.6117.6116.91400
Jun 28, 202416.9516.9516.9516.9516.27500
Jun 27, 202417.2817.2816.6316.9516.27800
Jun 26, 202418.6418.6418.6418.6417.90-
Jun 25, 202418.6418.6418.6418.6417.90300
Jun 24, 202419.1419.1419.1419.1418.38-
Jun 21, 202419.1419.1419.1419.1418.38-
Jun 20, 202419.1419.1419.1419.1418.38200
Jun 18, 202419.5019.5019.5019.5018.72300
Jun 17, 202418.5319.0718.5319.0618.301,100
Jun 14, 202417.9417.9417.9417.9417.22-
Jun 13, 202417.9417.9417.9417.9417.22600
Jun 12, 202416.4316.4316.4316.4315.77200
Jun 11, 202416.4316.4316.4316.4315.771,100
Jun 10, 202416.5216.5216.5216.5215.86-
Jun 7, 202416.5216.5216.5216.5215.86200
Jun 6, 202416.5816.5816.5816.5815.92-
Jun 5, 202416.5816.5816.5816.5815.92-
Jun 4, 202416.5816.5816.5816.5815.92-
Jun 3, 202416.5816.5816.5816.5815.92300
May 31, 202416.1116.1116.1116.1115.47-
May 30, 202416.1116.1116.1116.1115.47600
May 29, 202417.3417.3417.3417.3416.65200
May 28, 202417.3317.3317.3317.3316.64300
May 24, 202416.8716.9416.8716.9416.26600
May 23, 202416.9316.9316.7716.7716.10500
May 22, 202417.2117.2117.2117.2116.522,100
May 21, 202417.5117.5117.5117.5116.81700
May 20, 202417.0917.4517.0917.4516.752,500
May 17, 202416.7516.9216.7516.9216.242,000
May 16, 202416.8816.8816.8116.8216.152,000
May 15, 202416.7416.7416.7416.7416.07-
May 14, 202416.7416.7416.7416.7416.07-
May 13, 202416.8816.8816.7416.7416.07600

Related Tickers

PTBRY PT Bank Negara Indonesia (Persero) Tbk
12.30
+1.65%
 
TMBBY TMBThanachart Bank Public Company Limited
9.05
0.00%
 
MTPOF Metropolitan Bank & Trust Company
1.5500
0.00%
 
BKAYY Bank of Ayudhya Public Company Limited
26.00
0.00%
 
TSCFY TISCO Financial Group Public Company Limited
30.50
0.00%
 
TKYVY Türkiye Vakiflar Bankasi Türk Anonim Ortakligi
6.30
0.00%
 
KGTFY Krung Thai Bank Public Company Limited
13.15
0.00%
 
FNBKY FinecoBank Banca Fineco S.p.A.
40.92
0.00%
 
BDOUF BDO Unibank, Inc.
2.9600
0.00%
 
KPCPY Kasikornbank Public Company Limited
19.17
-8.50%