Absa ADR

AGRPY
🏛️ usa →
20.79
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 19.48 19.48 19.48 19.48 0.0M
2021-12-17 18.82 18.82 18.82 18.82 0.0M
2021-12-16 18.51 18.51 18.51 18.51 0.0M
2021-12-14 18.16 18.16 18.16 18.16 0.0M
2021-12-13 18.22 18.22 18.22 18.22 0.0M
2021-12-09 18.98 19.00 18.98 19.00 0.0M
2021-12-06 18.85 18.85 18.85 18.85 0.0M
2021-12-03 17.90 17.90 17.90 17.90 0.0M
2021-12-02 17.62 17.62 17.62 17.62 0.0M
2021-12-01 17.50 17.50 17.00 17.00 0.0M
2021-11-30 16.75 16.75 16.75 16.75 0.0M
2021-11-24 16.82 16.82 16.82 16.82 0.0M
2021-11-19 17.65 17.65 17.58 17.58 0.0M
2021-11-17 18.03 18.03 18.03 18.03 0.0M
2021-11-11 18.54 18.54 18.54 18.54 0.0M
2021-11-10 18.71 18.71 18.71 18.71 0.0M
2021-11-05 18.25 18.25 18.25 18.25 0.0M
2021-11-04 18.80 18.80 18.80 18.80 0.0M
2021-11-03 18.60 18.60 18.60 18.60 0.0M
2021-10-28 18.11 18.11 18.11 18.11 0.0M
2021-10-27 19.52 19.52 19.52 19.52 0.0M
2021-10-25 19.13 19.13 19.13 19.13 0.0M
2021-10-22 18.71 19.16 18.71 19.16 0.0M
2021-10-21 19.38 19.38 18.87 19.07 0.0M
2021-10-20 19.82 20.00 19.60 19.60 0.0M
2021-09-16 19.82 19.82 19.82 19.82 0.0M
2021-09-15 21.72 21.72 21.72 21.72 0.0M
2021-09-10 21.28 21.28 21.28 21.28 0.0M
2021-09-07 21.18 21.18 21.18 21.18 0.0M
2021-09-03 21.00 21.00 21.00 21.00 0.0M
2021-09-01 20.69 20.69 20.69 20.69 0.0M
2021-08-31 22.35 22.35 21.91 21.91 0.0M
2021-08-26 20.83 20.88 20.56 20.76 0.0M
2021-08-25 20.78 20.78 20.78 20.78 0.0M
2021-08-20 19.64 19.64 19.64 19.64 0.0M
2021-08-19 20.16 20.16 19.64 19.64 0.0M
2021-08-16 20.67 20.67 20.67 20.67 0.0M
2021-08-05 20.24 20.24 20.14 20.14 0.0M
2021-08-03 18.91 18.98 18.91 18.98 0.0M
2021-08-02 18.39 18.39 18.39 18.39 0.0M
2021-07-23 18.46 18.46 18.46 18.46 0.0M
2021-07-22 17.59 17.59 17.59 17.59 0.0M
2021-07-16 18.12 18.12 18.12 18.12 0.0M
2021-07-14 18.42 18.42 18.42 18.42 0.0M
2021-07-12 19.44 19.44 19.44 19.44 0.0M
2021-07-06 19.02 19.02 19.02 19.02 0.0M
2021-07-02 18.88 18.88 18.38 18.38 0.0M
2021-06-28 18.86 18.86 18.86 18.86 0.0M
2021-06-17 19.66 19.66 19.66 19.66 0.0M
2021-06-15 20.23 20.23 20.23 20.23 0.0M
2021-06-10 21.61 21.77 21.61 21.77 0.0M
2021-06-09 21.22 21.45 21.22 21.45 0.0M
2021-06-04 21.21 21.21 21.21 21.21 0.0M
2021-06-02 20.73 20.93 20.73 20.93 0.0M
2021-05-28 20.46 20.73 20.46 20.73 0.0M
2021-05-27 20.00 20.15 20.00 20.15 0.0M
2021-05-26 19.16 19.60 19.16 19.60 0.0M
2021-05-24 18.12 18.12 18.12 18.12 0.0M
2021-05-20 17.90 17.90 17.90 17.90 0.0M
2021-05-19 17.88 17.88 17.46 17.68 0.0M
2021-05-18 17.60 17.60 17.60 17.60 0.0M
2021-05-13 16.95 16.95 16.95 16.95 0.0M
2021-05-10 17.70 17.70 17.70 17.70 0.0M
2021-05-06 16.92 16.92 16.92 16.92 0.0M
2021-05-05 16.59 16.59 16.59 16.59 0.0M
2021-05-04 16.42 16.73 16.42 16.72 0.0M
2021-05-03 16.61 16.61 16.61 16.61 0.0M
2021-04-29 17.75 17.75 17.75 17.75 0.0M
2021-04-26 16.94 16.98 16.94 16.98 0.0M
2021-04-23 17.65 17.65 16.94 17.62 0.0M
2021-04-22 17.43 17.43 17.43 17.43 0.0M
2021-04-16 18.03 18.03 17.52 17.52 0.0M
2021-04-13 17.14 17.14 17.14 17.14 0.0M
2021-04-12 17.32 17.32 17.32 17.32 0.0M
2021-04-07 17.00 17.32 17.00 17.32 0.0M
2021-04-06 17.18 17.18 16.95 16.95 0.0M
2021-03-30 17.96 17.96 17.96 17.96 0.0M
2021-03-29 17.55 17.55 17.55 17.55 0.0M
2021-03-24 16.25 16.61 16.25 16.61 0.0M
2021-03-22 16.50 16.62 16.50 16.62 0.0M
2021-03-19 16.50 16.50 16.50 16.50 0.0M
2021-03-18 17.15 17.15 17.15 17.15 0.0M
2021-03-17 17.81 17.87 17.81 17.87 0.0M
2021-03-16 16.93 16.93 16.93 16.93 0.0M
2021-03-12 17.77 17.77 17.74 17.74 0.0M
2021-03-11 17.37 18.26 17.37 18.26 0.0M
2021-03-09 17.24 17.24 17.24 17.24 0.0M
2021-03-04 16.43 16.43 16.43 16.43 0.0M
2021-02-26 15.79 15.79 15.79 15.79 0.0M
2021-02-23 15.95 15.95 15.95 15.95 0.0M
2021-02-18 17.84 17.85 17.84 17.85 0.0M
2021-02-16 17.99 18.00 17.52 17.56 0.0M
2021-02-12 17.91 18.65 17.91 17.99 0.0M
2021-02-11 17.92 17.92 17.92 17.92 0.0M
2021-02-05 17.00 17.00 17.00 17.00 0.0M
2021-02-04 15.38 15.96 15.38 15.96 0.0M
2021-02-03 15.84 15.84 15.84 15.84 0.0M
2021-02-02 15.13 15.13 15.13 15.13 0.0M
2021-02-01 14.54 15.62 14.54 15.62 0.0M
2021-01-29 15.00 15.04 14.64 14.72 0.0M
2021-01-28 15.86 15.86 15.86 15.86 0.0M
2021-01-27 14.92 14.92 14.92 14.92 0.0M
2021-01-26 15.68 15.68 14.95 15.67 0.0M
2021-01-22 15.41 15.41 15.41 15.41 0.0M
2021-01-21 16.23 16.23 16.23 16.23 0.0M
2021-01-20 15.51 15.51 15.51 15.51 0.0M
2021-01-19 15.72 16.37 15.61 15.82 0.0M
2021-01-15 15.57 15.57 15.57 15.57 0.0M
2021-01-12 15.33 15.82 15.33 15.82 0.0M
2021-01-11 15.45 15.45 15.45 15.45 0.0M
2021-01-08 15.61 15.61 15.61 15.61 0.0M
2021-01-07 15.66 15.81 15.47 15.81 0.0M
2021-01-06 15.52 15.52 15.52 15.52 0.0M
2021-01-05 15.40 15.40 15.40 15.40 0.0M
2021-01-04 16.25 16.45 15.77 16.45 0.0M