Absa Group Ltd New A ADR (OP:AGRPY)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 06, 2026 | 32.35 | 32.35 | 32.17 | 32.17 | 513 | +1.14(+3.66%) |
| Feb 05, 2026 | 31.04 | 31.04 | 31.04 | 31.04 | 292 | -0.70(-2.22%) |
| Feb 04, 2026 | 31.74 | 31.74 | 31.74 | 31.74 | 207 | -0.27(-0.85%) |
| Feb 02, 2026 | 32.02 | 202 | -0.03(-0.11%) | |||
| Jan 30, 2026 | 32.61 | 32.61 | 31.71 | 32.05 | 664 | +0.22(+0.69%) |
| Jan 29, 2026 | 31.55 | 32.00 | 31.55 | 31.83 | 2,394 | +0.43(+1.37%) |
| Jan 28, 2026 | 31.37 | 31.40 | 31.37 | 31.40 | 5,708 | +0.32(+1.03%) |
| Jan 26, 2026 | 31.08 | 245 | +1.35(+4.54%) | |||
| Jan 23, 2026 | 29.73 | 29.73 | 29.73 | 29.73 | 1,138 | -2.14(-6.71%) |
| Jan 22, 2026 | 31.12 | 31.87 | 30.33 | 31.87 | 9,796 | +2.11(+7.09%) |
| Jan 21, 2026 | 29.99 | 29.99 | 29.75 | 29.76 | 18,711 | +0.89(+3.08%) |
| Jan 20, 2026 | 28.87 | 29.40 | 28.87 | 28.87 | 468 | -0.50(-1.70%) |
| Jan 16, 2026 | 29.34 | 29.37 | 29.34 | 29.37 | 817 | +0.36(+1.24%) |
| Jan 14, 2026 | 29.01 | 85 | +0.72(+2.55%) | |||
| Jan 12, 2026 | 28.29 | 154 | -1.70(-5.68%) | |||
| Jan 09, 2026 | 29.21 | 29.99 | 29.21 | 29.99 | 1,032 | +0.03(+0.10%) |
| Jan 08, 2026 | 30.27 | 30.27 | 29.68 | 29.96 | 10,282 | +0.24(+0.81%) |
| Jan 06, 2026 | 29.72 | 135 | -0.78(-2.55%) | |||
| Jan 05, 2026 | 28.08 | 30.50 | 28.08 | 30.50 | 705 | +0.30(+0.99%) |
| Jan 02, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 340 | +2.01(+7.14%) |
| Dec 29, 2025 | 28.19 | 57 | -1.06(-3.63%) | |||
| Dec 26, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 302 | -0.13(-0.44%) |
| Dec 23, 2025 | 29.38 | 49 | +0.88(+3.09%) | |||
| Dec 22, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 549 | +0.05(+0.16%) |
| Dec 18, 2025 | 28.45 | 174 | +0.46(+1.64%) | |||
| Dec 17, 2025 | 28.14 | 28.14 | 28.00 | 28.00 | 1,190 | +1.30(+4.87%) |
| Dec 12, 2025 | 26.70 | 55 | +0.09(+0.36%) | |||
| Dec 09, 2025 | 26.60 | 97 | +1.64(+6.59%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.