Absa Group Ltd (PK) Historical Data - AGRPY | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
USOTC
Absa Group Ltd (PK) (AGRPY)
Absa Group Ltd (PK) (AGRPY) Historical

Absa Group Ltd (PK) (AGRPY)

15.81

0.29

( 1.87% )

Updated: 14:38:50

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DR
4	0	0	0	0	0	0	0	DR
12	0	0	0	0	0	0	0	DR
26	0	0	0	0	0	0	0	DR
52	0	0	0	0	0	0	0	DR
156	0	0	0	0	0	0	0	DR
260	0	0	0	0	0	0	0	DR

Date	Close	Change	Change %	Open	High	Low	Volume
1714512600	15.52	-0.08	-0.51	14.4824	15.52	14.4824	1511
1714425720	15.6	1.01	6.92	15.39	15.6	15.1842	1472
1714166580	14.59	-0.31	-2.08	15.64	15.64	14.59	3933
1714080300	14.9	0.27	1.85	14.665	15.15	14.56	6872
1713994020	14.63	-0.23	-1.55	14.65	14.708	14.63	1533
1713907740	14.86	-0.01	-0.07	15.05	15.24	14.86	1721
1713821340	14.87	-0.48	-3.10	14.43	14.87	14.43	2749
1713561900	15.3455	0.28	1.83	14.3899	15.3455	14.3899	792
1713475500	15.07	0.04	0.27	14.36	15.07	14.36	1923
1713389100	15.03	-0.52	-3.34	15.55	15.62	14.99	11115
1713302940	15.55	0.12	0.78	15.65	15.7931	15.15	3085
1713216000	15.43	-0.07	-0.45	15.43	15.43	15.43	530
1712957160	15.5	-0.48	-3.00	15.5	15.5	15.5	202
1712870400	15.98	0	0.00	15.98	15.98	15.98	0
1712784000	15.98	-0.07	-0.44	15.68	15.98	15.68	5486
1712698140	16.05	0.44	2.82	16.04	16.05	16.04	500
1712611200	15.61	0	0.00	15.61	15.61	15.61	0
1712352000	15.61	-0.23	-1.42	15.67	15.675	15.61	717
1712265780	15.835	0.59	3.87	15.81	15.835	15.81	1816
1712179500	15.245	-0.77	-4.78	15.55	15.55	15.245	663
1712093340	16.01	0	0.00	16.01	16.01	16.01	0
1712006940	16.01	0.42	2.66	16.01	16.01	16.01	404
1711660800	15.595	-0.03	-0.19	15.93	15.93	15.595	1026
1711574580	15.625	0.32	2.12	15.625	15.625	15.625	205
1711488540	15.3	0.23	1.55	15.81	15.81	15.3	635
1711401600	15.0668	-0.85	-5.36	15.0668	15.0668	15.0668	257
1711142880	15.92	-0.46	-2.81	16	16	15.92	571
1711056240	16.379999	0.61	3.87	16.379999	16.379999	16.379999	406
1710970140	15.77	-0.16	-1.00	15.77	15.77	15.77	194
1710883740	15.93	-0.43	-2.66	15.7113	16.145499	15.7113	897
1710796800	16.364999	0.02	0.15	16.364999	16.364999	16.364999	390
1710537720	16.34	-0.18	-1.11	16.34	16.34	16.34	402
1710451740	16.524	-0.43	-2.51	16.44	17.32	16.44	8701
1710365340	16.95	-0.83	-4.67	16.59	16.95	16.59	8100
1710282480	17.78	0	0.00	17.78	17.78	17.78	0
1710196080	17.78	0	0.00	17.78	17.78	17.78	0
1709936880	17.78	0	0.00	17.78	17.78	17.78	0
1709850480	17.78	0	0.00	17.78	17.78	17.78	0
1709764080	17.78	0.23	1.31	17.78	17.78	17.78	363
1709677620	17.55	0.3	1.77	17.5	17.55	17.5	2744
1709590980	17.2451	0.38	2.22	17.28	17.3	17.0285	1357
1709331840	16.87	0	0.00	16.87	16.87	16.87	0
1709245440	16.87	-0.29	-1.69	17.0865	17.0865	16.87	4882
1709159100	17.16	-0.63	-3.54	17.16	17.16	17.16	277
1709072940	17.79	0.57	3.31	17.79	17.79	17.79	158
1708986000	17.22	0	0.00	17.22	17.22	17.22	0
1708726800	17.22	-0.52	-2.93	17.01	17.22	17.01	3611
1708640940	17.74	-0.15	-0.84	17.74	17.74	17.74	514
1708554000	17.89	0.09	0.51	17.76	17.89	17.76	959
1708467600	17.8	0.23	1.31	17.8	17.8	17.8	198
1708122180	17.57	0.32	1.86	17.57	17.57	17.57	479
1708036020	17.25	0	0.00	17.25	17.25	17.25	0
1707949620	17.25	-0.52	-2.93	17.25	17.25	17.25	3694
1707863340	17.77	0	0.00	17.77	17.77	17.77	0
1707776940	17.77	1.1	6.60	17.77	17.77	17.77	216
1707517200	16.67	-0.25	-1.47	16.67	16.67	16.67	1015
1707431280	16.9187	0	0.00	16.9187	16.9187	16.9187	0
1707344880	16.9187	0	0.00	16.9187	16.9187	16.9187	0
1707258480	16.9187	-0.62	-3.56	17.345	17.345	16.9187	538
1707172140	17.5435	0.76	4.55	17.3	17.5435	17.3	620
1706912580	16.78	-1.3	-7.19	16.78	16.78	16.78	1392
1706826540	18.08	0	0.00	18.08	18.08	18.08	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions