AGRPY | Absa Grp Sp ADR | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

Absa Grp Sp ADR (AGRPY)

OTC

$25.35-$2.38 (-8.58%)

Price as of Oct 01, 2026

N/A
Market Cap
31.38%
1-Year Change
Banks - Regional
Industry

1 Month
-9.21%

Low Price$25.35

High Price$27.86
3 Months
-0.61%

Low Price$25.35

High Price$27.92
1 Year
+31.38%

Low Price$19.77

High Price$31.55

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	25.35	25.35	25.35	25.35	-8.58%	373
09/30/2026	27.03	27.73	26.71	27.73	+4.63%	733
09/29/2026	26.50	26.50	26.50	26.50	-1.27%	237
09/28/2026	26.84	26.84	26.84	26.84	+0.07%	2,404
09/25/2026	27.09	27.09	26.82	26.82	+1.18%	546
09/24/2026	26.51	26.51	26.51	26.51	0.00%	232
09/21/2026	26.51	26.51	26.51	26.51	-0.64%	232
09/18/2026	$1.04 Dividend
09/16/2026	26.68	26.68	26.68	26.68	-4.23%	137
09/10/2026	27.86	27.86	27.86	27.86	+0.18%	139
09/04/2026	27.52	27.81	27.52	27.81	+2.08%	404
09/03/2026	27.63	27.63	27.24	27.24	+2.00%	3,787
09/02/2026	26.71	26.71	26.71	26.71	-4.33%	420
08/31/2026	27.92	27.92	27.92	27.92	+4.62%	940
08/28/2026	27.47	27.47	26.69	26.69	-1.56%	327
08/25/2026	27.11	27.11	27.11	27.11	+0.04%	440
08/24/2026	27.10	27.10	27.10	27.10	+6.22%	310
08/19/2026	25.51	25.51	25.51	25.51	-2.66%	414
08/18/2026	26.21	26.21	26.21	26.21	-1.39%	187
08/14/2026	26.58	26.58	26.58	26.58	-1.81%	250
08/12/2026	27.07	27.07	27.07	27.07	+3.10%	1,645
08/03/2026	26.26	26.26	26.26	26.26	+3.59%	297
07/31/2026	27.05	27.05	25.35	25.35	-4.25%	379
07/30/2026	26.47	26.47	26.47	26.47	+4.64%	173
07/28/2026	25.30	25.30	25.30	25.30	-0.66%	431
07/27/2026	26.05	26.05	25.24	25.47	+2.00%	910
07/24/2026	24.32	24.97	24.32	24.97	-1.91%	515
07/22/2026	25.45	25.45	25.45	25.45	-0.35%	604
07/20/2026	25.54	25.54	25.54	25.54	+1.48%	211
07/13/2026	25.17	25.17	25.17	25.17	+0.21%	223
07/10/2026	25.12	25.12	25.12	25.12	+2.77%	652
07/08/2026	24.44	24.44	24.44	24.44	-6.85%	191
07/02/2026	26.24	26.24	26.24	26.24	+2.88%	2,208
07/01/2026	25.50	25.50	25.50	25.50	-3.76%	335
06/30/2026	26.50	26.50	26.50	26.50	-5.81%	255
06/29/2026	27.89	28.14	27.89	28.14	-1.83%	961
06/24/2026	28.34	28.66	28.34	28.66	-1.39%	532
06/18/2026	29.06	29.06	29.06	29.06	-0.69%	449
06/17/2026	29.77	29.77	29.27	29.27	+1.55%	6,428
06/15/2026	28.82	28.82	28.82	28.82	+4.12%	320
06/09/2026	27.68	27.68	27.68	27.68	-1.71%	270
06/08/2026	26.79	28.16	26.79	28.16	+4.20%	1,461
06/04/2026	27.02	27.02	27.02	27.02	-4.23%	707
06/02/2026	27.62	28.22	27.62	28.22	+3.09%	556
06/01/2026	27.91	27.91	27.37	27.37	-4.66%	605
05/29/2026	28.12	28.71	28.12	28.71	+0.05%	1,115
05/28/2026	29.14	29.14	28.69	28.69	+1.58%	911
05/27/2026	28.15	28.25	27.74	28.25	+1.17%	3,873
05/26/2026	27.92	27.92	27.92	27.92	+2.76%	238
05/21/2026	27.38	27.38	27.17	27.17	+1.88%	733
05/20/2026	26.67	26.67	26.67	26.67	+1.33%	2,822
05/19/2026	26.32	26.32	26.32	26.32	-2.70%	236
05/14/2026	26.95	27.05	26.95	27.05	+5.26%	756
05/12/2026	25.70	25.70	25.70	25.70	-3.05%	273
05/11/2026	26.50	26.50	26.50	26.50	-1.47%	289
05/08/2026	26.90	26.90	26.90	26.90	+0.73%	216
05/06/2026	27.51	27.51	26.70	26.70	+3.38%	784
04/29/2026	25.89	25.89	25.83	25.83	-5.84%	950
04/28/2026	27.12	27.43	27.11	27.43	+0.44%	627
04/27/2026	27.31	27.31	27.31	27.31	+2.16%	233
04/24/2026	26.73	26.73	26.73	26.73	+0.55%	381
04/24/2026	$1.02 Dividend
04/23/2026	27.43	27.43	26.40	26.59	-5.91%	1,212
04/21/2026	28.26	28.26	28.26	28.26	+0.10%	202
04/14/2026	28.23	28.23	28.23	28.23	+0.33%	211
04/13/2026	28.47	28.47	27.94	28.14	-1.43%	2,033
04/09/2026	28.55	28.55	28.55	28.55	+1.96%	477
04/08/2026	29.91	29.91	28.00	28.00	+5.82%	480
04/02/2026	25.21	26.46	25.21	26.46	+4.17%	411
03/30/2026	24.35	25.40	24.35	25.40	-0.73%	468
03/27/2026	25.72	25.72	25.59	25.59	-2.10%	556
03/26/2026	26.13	26.13	26.13	26.13	+2.18%	232
03/25/2026	25.58	25.58	25.58	25.58	-5.71%	6,739
03/18/2026	27.13	27.13	27.13	27.13	+3.43%	496
03/17/2026	26.23	26.23	26.23	26.23	+0.04%	410
03/16/2026	26.22	26.22	26.22	26.22	+3.99%	305
03/13/2026	25.21	25.21	25.21	25.21	-2.67%	880
03/12/2026	25.26	25.90	25.26	25.90	-4.52%	1,073
03/10/2026	27.13	27.13	27.13	27.13	+1.85%	1,228
03/09/2026	26.63	26.63	26.63	26.63	-5.41%	530
03/05/2026	28.16	28.16	28.16	28.16	-6.57%	326
03/02/2026	30.14	30.14	30.14	30.14	-4.47%	383
02/27/2026	31.41	31.55	31.41	31.55	+0.78%	810
02/25/2026	31.30	31.30	31.30	31.30	-0.30%	309
02/24/2026	31.36	31.40	31.36	31.40	+0.07%	330
02/23/2026	31.38	31.38	31.38	31.38	+1.87%	381
02/20/2026	30.80	30.80	30.80	30.80	+0.01%	173
02/13/2026	30.80	30.80	30.80	30.80	+3.00%	400
02/12/2026	30.01	30.87	29.90	29.90	-1.86%	14,341
02/11/2026	30.69	30.69	30.25	30.47	+2.04%	23,816
02/06/2026	30.02	30.02	29.86	29.86	+3.66%	513
02/05/2026	28.80	28.80	28.80	28.80	-2.22%	292
02/04/2026	29.46	29.46	29.46	29.46	-0.85%	207
02/02/2026	29.71	29.71	29.71	29.71	-0.11%	437
01/30/2026	29.43	30.26	29.43	29.74	+0.69%	664
01/29/2026	29.70	29.70	29.28	29.54	+1.37%	2,394
01/28/2026	29.11	29.14	29.11	29.14	+1.03%	5,748
01/26/2026	28.84	28.84	28.84	28.84	+4.54%	663
01/23/2026	27.59	27.59	27.59	27.59	-6.71%	1,138
01/22/2026	28.88	29.58	28.15	29.58	+7.09%	9,796