Absa Group Ltd (PK) (AGRPY)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.64 | -3.30749354005 | 19.35 | 19.485 | 18.71 | 628 | 19.47262948 | DR |
| 4 | 2.2 | 13.3252574197 | 16.51 | 19.74 | 15.98 | 1163 | 18.30721528 | DR |
| 12 | 0.18 | 0.971397733405 | 18.53 | 19.74 | 15.27 | 929 | 17.57471488 | DR |
| 26 | 0.93 | 5.23059617548 | 17.78 | 19.74 | 14.36 | 1358 | 16.33561157 | DR |
| 52 | -0.051 | -0.271840520228 | 18.761 | 21.02 | 14.36 | 1693 | 17.08693195 | DR |
| 156 | -2.475 | -11.68279443 | 21.185 | 26.78 | 14.36 | 1630 | 18.45063671 | DR |
| 260 | -2.96 | -13.6594370097 | 21.67 | 26.78 | 7.205 | 1702 | 16.33375081 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1720214640 | 17.545 | 0.16 | 0.92 | 17.09 | 17.545 | 17.09 | 412 |
| 1720041000 | 17.385 | 0.1 | 0.55 | 17.385 | 17.385 | 17.385 | 271 |
| 1719955740 | 17.29 | -0.33 | -1.85 | 16.76 | 17.29 | 16.76 | 579 |
| 1719868980 | 17.615 | 0.66 | 3.92 | 17.615 | 17.615 | 17.615 | 396 |
| 1719610020 | 16.95 | 0 | 0.00 | 16.95 | 16.95 | 16.95 | 481 |
| 1719523200 | 16.95 | -1.69 | -9.07 | 17.28 | 17.28 | 16.631 | 757 |
| 1719437280 | 18.64 | 0 | 0.00 | 18.64 | 18.64 | 18.64 | 0 |
| 1719350880 | 18.64 | -0.5 | -2.61 | 18.64 | 18.64 | 18.64 | 264 |
| 1719264240 | 19.1389 | 0 | 0.00 | 19.1389 | 19.1389 | 19.1389 | 0 |
| 1719005040 | 19.1389 | 0 | 0.00 | 19.1389 | 19.1389 | 19.1389 | 0 |
| 1718918640 | 19.1389 | -0.36 | -1.85 | 19.1389 | 19.1389 | 19.1389 | 172 |
| 1718746140 | 19.5 | 0.44 | 2.30 | 19.5 | 19.5 | 19.5 | 283 |
| 1718659680 | 19.0625 | 1.12 | 6.26 | 18.53 | 19.07 | 18.53 | 1122 |
| 1718400540 | 17.94 | 0 | 0.00 | 17.94 | 17.94 | 17.94 | 0 |
| 1718314140 | 17.94 | 1.51 | 9.17 | 17.94 | 17.94 | 17.94 | 584 |
| 1718227380 | 16.4326 | 0.01 | 0.05 | 16.4326 | 16.4326 | 16.4326 | 162 |
| 1718141340 | 16.425 | -0.1 | -0.58 | 16.425 | 16.425 | 16.425 | 1083 |
| 1718055000 | 16.52 | 0 | 0.00 | 16.52 | 16.52 | 16.52 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
