Absa Group Ltd (PK) (AGRPY)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.629 | -3.12950893079 | 20.099 | 20.5 | 19.23 | 242 | 19.95625517 | DR |
| 4 | 0.76 | 4.06199893105 | 18.71 | 20.53 | 18.71 | 885 | 19.39948821 | DR |
| 12 | 2.47 | 14.5294117647 | 17 | 20.53 | 15.27 | 855 | 18.43918402 | DR |
| 26 | 3.66 | 23.1499051233 | 15.81 | 20.53 | 14.36 | 1260 | 16.60770487 | DR |
| 52 | 1.59 | 8.89261744966 | 17.88 | 21.02 | 14.36 | 1661 | 17.11523214 | DR |
| 156 | -0.355 | -1.79066834805 | 19.825 | 26.78 | 14.36 | 1628 | 18.5161931 | DR |
| 260 | -0.68 | -3.3746898263 | 20.15 | 26.78 | 7.205 | 1716 | 16.35736972 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728077220 | 19.47 | 0.24 | 1.25 | 19.25 | 19.47 | 19.25 | 544 |
| 1727990760 | 19.23 | -0.99 | -4.88 | 19.23 | 19.23 | 19.23 | 163 |
| 1727904180 | 20.2175 | 0 | 0.00 | 20.2175 | 20.2175 | 20.2175 | 0 |
| 1727817780 | 20.2175 | 0 | 0.00 | 20.2175 | 20.2175 | 20.2175 | 0 |
| 1727731380 | 20.2175 | 0.12 | 0.59 | 20.5 | 20.5 | 20.2175 | 322 |
| 1727472000 | 20.099 | 0.26 | 1.31 | 20.099 | 20.099 | 20.099 | 240 |
| 1727386200 | 19.84 | 0 | 0.00 | 19.84 | 19.84 | 19.84 | 58 |
| 1727299200 | 19.84 | -0.63 | -3.08 | 19.84 | 19.84 | 19.84 | 198 |
| 1727213340 | 20.47 | 0 | 0.00 | 20.47 | 20.47 | 20.47 | 0 |
| 1727126940 | 20.47 | 0.66 | 3.35 | 20.47 | 20.47 | 20.47 | 136 |
| 1726867620 | 19.8073 | 0 | 0.00 | 19.8073 | 19.8073 | 19.8073 | 0 |
| 1726781220 | 19.8073 | 0.42 | 2.15 | 20.53 | 20.53 | 19.8073 | 368 |
| 1726694460 | 19.39 | 0.15 | 0.78 | 19.46 | 19.46 | 19.39 | 7916 |
| 1726608120 | 19.24 | 0 | 0.00 | 19.24 | 19.24 | 19.24 | 0 |
| 1726521720 | 19.24 | -0.16 | -0.82 | 19.325 | 19.325 | 19.24 | 512 |
| 1726262940 | 19.4 | 0 | 0.00 | 19.4 | 19.4 | 19.4 | 0 |
| 1726176540 | 19.4 | 0 | 0.00 | 19.4 | 19.4 | 19.4 | 0 |
| 1726090140 | 19.4 | 0.17 | 0.88 | 19.4 | 19.4 | 19.4 | 299 |
| 1726003500 | 19.23 | 0.38 | 2.02 | 19.23 | 19.23 | 19.23 | 389 |
| 1725917160 | 18.85 | 0.14 | 0.75 | 18.85 | 18.85 | 18.85 | 246 |
| 1725658020 | 18.71 | -0.78 | -3.98 | 18.71 | 18.71 | 18.71 | 659 |
| 1725571440 | 19.485 | 0.02 | 0.08 | 19.485 | 19.485 | 19.485 | 220 |
| 1725485280 | 19.47 | 0 | 0.00 | 19.47 | 19.47 | 19.47 | 0 |
| 1725398880 | 19.47 | -0.21 | -1.05 | 19.35 | 19.4846 | 19.22 | 1035 |
| 1725053160 | 19.6765 | 0 | 0.00 | 19.6765 | 19.6765 | 19.6765 | 0 |
| 1724966760 | 19.6765 | 0 | 0.00 | 19.6765 | 19.6765 | 19.6765 | 0 |
| 1724880360 | 19.6765 | 0.63 | 3.29 | 19.74 | 19.74 | 19.6765 | 1413 |
| 1724794080 | 19.05 | 0 | 0.00 | 19.05 | 19.05 | 19.05 | 0 |
| 1724707680 | 19.05 | 0 | 0.00 | 19.05 | 19.05 | 19.05 | 0 |
| 1724448480 | 19.05 | 0.59 | 3.20 | 19.05 | 19.05 | 19.05 | 901 |
| 1724362140 | 18.46 | 0.27 | 1.51 | 18.62 | 18.62 | 18.46 | 5288 |
| 1724275200 | 18.1858 | 0 | 0.00 | 18.1858 | 18.1858 | 18.1858 | 0 |
| 1724188800 | 18.1858 | 0.89 | 5.12 | 18.1858 | 18.1858 | 18.1858 | 149 |
| 1724102940 | 17.3 | 0 | 0.00 | 17.3 | 17.3 | 17.3 | 0 |
| 1723843740 | 17.3 | -0.25 | -1.40 | 17.3 | 17.3 | 17.3 | 321 |
| 1723756860 | 17.545 | 1.57 | 9.79 | 17.545 | 17.545 | 17.545 | 397 |
| 1723670700 | 15.98 | 0 | 0.00 | 15.98 | 15.98 | 15.98 | 0 |
| 1723584300 | 15.98 | 0 | 0.00 | 15.98 | 15.98 | 15.98 | 0 |
| 1723497900 | 15.98 | -0.53 | -3.21 | 15.98 | 15.98 | 15.98 | 1519 |
| 1723238400 | 16.51 | 0.11 | 0.67 | 16.51 | 16.51 | 16.51 | 387 |
| 1723152120 | 16.399999 | 0 | 0.00 | 16.399999 | 16.399999 | 16.399999 | 0 |
| 1723065720 | 16.399999 | 0.54 | 3.44 | 16.399999 | 16.399999 | 16.399999 | 367 |
| 1722979800 | 15.855 | -0.98 | -5.79 | 15.27 | 15.855 | 15.27 | 772 |
| 1722893340 | 16.83 | -0.76 | -4.32 | 15.93 | 16.83 | 15.93 | 506 |
| 1722634140 | 17.59 | -0.59 | -3.25 | 17.14 | 17.59 | 17.14 | 427 |
| 1722547740 | 18.18 | 0 | 0.00 | 18.18 | 18.18 | 18.18 | 0 |
| 1722461340 | 18.18 | 0.27 | 1.51 | 18.18 | 18.18 | 18.18 | 199 |
| 1722374820 | 17.91 | -0.54 | -2.93 | 17.38 | 17.91 | 17.38 | 571 |
| 1722288300 | 18.45 | 0 | 0.00 | 18.45 | 18.45 | 18.45 | 0 |
| 1722029100 | 18.45 | 0.95 | 5.40 | 18.5 | 18.5 | 18.45 | 317 |
| 1721942940 | 17.505 | 0 | 0.00 | 17.505 | 17.505 | 17.505 | 0 |
| 1721856540 | 17.505 | 0 | 0.00 | 17.505 | 17.505 | 17.505 | 0 |
| 1721770140 | 17.505 | 0 | 0.00 | 17.505 | 17.505 | 17.505 | 0 |
| 1721683740 | 17.505 | 0.31 | 1.77 | 17.505 | 17.505 | 17.505 | 378 |
| 1721424180 | 17.2 | -0.2 | -1.15 | 17.2 | 17.2 | 17.2 | 305 |
| 1721337960 | 17.4 | 0.27 | 1.58 | 17.4 | 17.4 | 17.4 | 316 |
| 1721251320 | 17.13 | -0.55 | -3.10 | 17.13 | 17.13 | 17.13 | 485 |
| 1721164920 | 17.6787 | 0.01 | 0.05 | 17.275 | 17.6787 | 17.275 | 554 |
| 1721078940 | 17.67 | 0.38 | 2.20 | 17.095 | 17.67 | 17.095 | 1796 |
| 1720819200 | 17.29 | -0.16 | -0.89 | 17 | 17.335 | 17 | 1520 |
| 1720733280 | 17.445 | 0.32 | 1.84 | 17.8 | 17.8 | 17.0971 | 1383 |
| 1720646880 | 17.13 | 0.52 | 3.13 | 17.13 | 17.13 | 17.13 | 257 |
| 1720560540 | 16.61 | -1.68 | -9.19 | 17.205 | 17.205 | 16.61 | 8404 |
| 1720473600 | 18.29 | 0.74 | 4.25 | 17.84 | 18.29 | 17.84 | 362 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
