OTC Markets OTCPK - Delayed Quote
USD
Absa Group Limited (AGRPY)
26.43
+0.03
(+0.11%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
26.49
26.49
26.43
26.43
26.43
1,900
Oct 29, 2026
26.40
26.40
26.40
26.40
26.40
500
Oct 28, 2026
26.23
26.23
26.23
26.23
26.23
300
Oct 27, 2026
26.48
26.48
26.48
26.48
26.48
-
Oct 26, 2026
26.48
26.48
26.48
26.48
26.48
-
Oct 23, 2026
26.48
26.48
26.48
26.48
26.48
-
Oct 22, 2026
26.48
26.48
26.48
26.48
26.48
-
Oct 21, 2026
27.81
27.81
26.48
26.48
26.48
600
Oct 20, 2026
25.85
25.85
25.85
25.85
25.85
-
Oct 19, 2026
25.89
25.89
25.85
25.85
25.85
400
Oct 16, 2026
26.75
26.75
26.75
26.75
26.75
700
Oct 15, 2026
26.27
26.27
26.27
26.27
26.27
1,700
Oct 14, 2026
25.08
25.08
25.08
25.08
25.08
-
Oct 13, 2026
25.08
25.08
25.08
25.08
25.08
-
Oct 12, 2026
24.83
25.35
24.83
25.08
25.08
1,400
Oct 9, 2026
26.02
26.02
25.76
25.76
25.76
600
Oct 8, 2026
25.38
25.38
25.38
25.38
25.38
1,700
Oct 7, 2026
25.23
26.13
25.23
26.13
26.13
4,100
Oct 6, 2026
25.35
25.35
25.35
25.35
25.35
-
Oct 5, 2026
25.35
25.35
25.35
25.35
25.35
-
Oct 2, 2026
25.35
25.35
25.35
25.35
25.35
-
Oct 1, 2026
25.35
25.35
25.35
25.35
25.35
400
Sep 30, 2026
27.03
27.73
26.71
27.73
27.73
700
Sep 29, 2026
26.50
26.50
26.50
26.50
26.50
200
Sep 28, 2026
26.84
26.84
26.84
26.84
26.84
2,400
Sep 25, 2026
27.09
27.09
26.82
26.82
26.82
500
Sep 24, 2026
26.51
26.51
26.51
26.51
26.51
200
Sep 23, 2026
26.51
26.51
26.51
26.51
26.51
-
Sep 22, 2026
26.51
26.51
26.51
26.51
26.51
-
Sep 21, 2026
26.51
26.51
26.51
26.51
26.51
200
Sep 18, 2026
1.061
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 18, 2026
27.73
27.73
27.73
27.73
27.73
-
Sep 17, 2026
27.73
27.73
27.73
27.73
26.67
-
Sep 16, 2026
27.73
27.73
27.73
27.73
26.67
100
Sep 15, 2026
28.95
28.95
28.95
28.95
27.84
-
Sep 14, 2026
28.95
28.95
28.95
28.95
27.84
-
Sep 11, 2026
28.95
28.95
28.95
28.95
27.84
-
Sep 10, 2026
28.95
28.95
28.95
28.95
27.84
100
Sep 9, 2026
28.90
28.90
28.90
28.90
27.79
-
Sep 8, 2026
28.90
28.90
28.90
28.90
27.79
-
Sep 4, 2026
28.60
28.90
28.60
28.90
27.79
400
Sep 3, 2026
28.71
28.71
28.31
28.31
27.23
3,800
Sep 2, 2026
27.75
27.75
27.75
27.75
26.69
400
Sep 1, 2026
29.01
29.01
29.01
29.01
27.90
-
Aug 31, 2026
29.01
29.01
29.01
29.01
27.90
900
Aug 28, 2026
28.54
28.54
27.73
27.73
26.67
300
Aug 27, 2026
28.17
28.17
28.17
28.17
27.09
-
Aug 26, 2026
28.17
28.17
28.17
28.17
27.09
-
Aug 25, 2026
28.17
28.17
28.17
28.17
27.09
400
Aug 24, 2026
28.16
28.16
28.16
28.16
27.08
300
Aug 21, 2026
26.51
26.51
26.51
26.51
25.50
-
Aug 20, 2026
26.51
26.51
26.51
26.51
25.50
-
Aug 19, 2026
26.51
26.51
26.51
26.51
25.50
400
Aug 18, 2026
27.24
27.24
27.24
27.24
26.20
200
Aug 17, 2026
27.62
27.62
27.62
27.62
26.56
-
Aug 14, 2026
27.62
27.62
27.62
27.62
26.56
300
Aug 13, 2026
28.13
28.13
28.13
28.13
27.05
-
Aug 12, 2026
28.13
28.13
28.13
28.13
27.05
1,600
Aug 11, 2026
27.29
27.29
27.29
27.29
26.25
-
Aug 10, 2026
27.29
27.29
27.29
27.29
26.25
-
Aug 7, 2026
27.29
27.29
27.29
27.29
26.25
-
Aug 6, 2026
27.29
27.29
27.29
27.29
26.25
-
Aug 5, 2026
27.29
27.29
27.29
27.29
26.25
-
Aug 4, 2026
27.29
27.29
27.29
27.29
26.25
-
Aug 3, 2026
27.29
27.29
27.29
27.29
26.25
300
Jul 31, 2026
28.11
28.11
26.34
26.34
25.33
400
Jul 30, 2026
27.51
27.51
27.51
27.51
26.46
200
Jul 29, 2026
26.29
26.29
26.29
26.29
25.28
-
Jul 28, 2026
26.29
26.29
26.29
26.29
25.28
400
Jul 27, 2026
27.07
27.07
26.23
26.46
25.45
900
Jul 24, 2026
25.27
25.95
25.27
25.95
24.96
500
Jul 23, 2026
26.45
26.45
26.45
26.45
25.44
-
Jul 22, 2026
26.45
26.45
26.45
26.45
25.44
600
Jul 21, 2026
26.54
26.54
26.54
26.54
25.52
-
Jul 20, 2026
26.54
26.54
26.54
26.54
25.52
200
Jul 17, 2026
26.16
26.16
26.16
26.16
25.16
-
Jul 16, 2026
26.16
26.16
26.16
26.16
25.16
-
Jul 15, 2026
26.16
26.16
26.16
26.16
25.16
-
Jul 14, 2026
26.16
26.16
26.16
26.16
25.16
-
Jul 13, 2026
26.16
26.16
26.16
26.16
25.16
200
Jul 10, 2026
26.10
26.10
26.10
26.10
25.10
700
Jul 9, 2026
25.40
25.40
25.40
25.40
24.43
-
Jul 8, 2026
25.40
25.40
25.40
25.40
24.43
200
Jul 7, 2026
27.26
27.26
27.26
27.26
26.22
-
Jul 6, 2026
27.26
27.26
27.26
27.26
26.22
-
Jul 2, 2026
27.26
27.26
27.26
27.26
26.22
2,200
Jul 1, 2026
26.50
26.50
26.50
26.50
25.49
300
Jun 30, 2026
27.54
27.54
27.54
27.54
26.49
300
Jun 29, 2026
28.98
29.24
28.98
29.24
28.12
1,000
Jun 26, 2026
29.78
29.78
29.78
29.78
28.64
-
Jun 25, 2026
29.78
29.78
29.78
29.78
28.64
-
Jun 24, 2026
29.45
29.78
29.45
29.78
28.64
500
Jun 23, 2026
30.20
30.20
30.20
30.20
29.04
-
Jun 22, 2026
30.20
30.20
30.20
30.20
29.04
-
Jun 18, 2026
30.20
30.20
30.20
30.20
29.04
400
Jun 17, 2026
30.94
30.94
30.41
30.41
29.25
6,400
Jun 16, 2026
29.95
29.95
29.95
29.95
28.80
-
Jun 15, 2026
29.95
29.95
29.95
29.95
28.80
300
Jun 12, 2026
28.76
28.76
28.76
28.76
27.66
-
Jun 11, 2026
28.76
28.76
28.76
28.76
27.66
-
Jun 10, 2026
28.76
28.76
28.76
28.76
27.66
-
Jun 9, 2026
28.76
28.76
28.76
28.76
27.66
300
Jun 8, 2026
27.84
29.26
27.84
29.26
28.14
1,500
Jun 5, 2026
28.08
28.08
28.08
28.08
27.01
-
Jun 4, 2026
28.08
28.08
28.08
28.08
27.01
700
Jun 3, 2026
29.32
29.32
29.32
29.32
28.20
-
Jun 2, 2026
28.70
29.32
28.70
29.32
28.20
600
Jun 1, 2026
29.00
29.00
28.44
28.44
27.35
600
May 29, 2026
29.22
29.83
29.22
29.83
28.69
1,100
May 28, 2026
30.28
30.28
29.82
29.82
28.68
900
May 27, 2026
29.25
29.35
28.82
29.35
28.23
3,900
May 26, 2026
29.01
29.01
29.01
29.01
27.90
200
May 22, 2026
28.23
28.23
28.23
28.23
27.15
-
May 21, 2026
28.45
28.45
28.23
28.23
27.15
700
May 20, 2026
27.71
27.71
27.71
27.71
26.65
2,800
May 19, 2026
27.35
27.35
27.35
27.35
26.30
200
May 18, 2026
28.11
28.11
28.11
28.11
27.03
-
May 15, 2026
28.11
28.11
28.11
28.11
27.03
-
May 14, 2026
28.00
28.11
28.00
28.11
27.03
800
May 13, 2026
26.70
26.70
26.70
26.70
25.68
-
May 12, 2026
26.70
26.70
26.70
26.70
25.68
300
May 11, 2026
27.54
27.54
27.54
27.54
26.49
300
May 8, 2026
27.95
27.95
27.95
27.95
26.88
200
May 7, 2026
27.75
27.75
27.75
27.75
26.69
-
May 6, 2026
28.59
28.59
27.75
27.75
26.69
800
May 5, 2026
26.84
26.84
26.84
26.84
25.81
-
May 4, 2026
26.84
26.84
26.84
26.84
25.81
-
May 1, 2026
26.84
26.84
26.84
26.84
25.81
-
Apr 30, 2026
26.84
26.84
26.84
26.84
25.81
-
Apr 29, 2026
26.90
26.90
26.84
26.84
25.81
1,000
Apr 28, 2026
28.18
28.50
28.17
28.50
27.41
600
Apr 27, 2026
28.38
28.38
28.38
28.38
27.29
200
Apr 24, 2026
0.997
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 24, 2026
27.78
27.78
27.78
27.78
26.72
400
Apr 23, 2026
29.56
29.56
28.45
28.65
26.59
1,200
Apr 22, 2026
30.45
30.45
30.45
30.45
28.27
-
Apr 21, 2026
30.45
30.45
30.45
30.45
28.27
200
Apr 20, 2026
30.42
30.42
30.42
30.42
28.24
-
Apr 17, 2026
30.42
30.42
30.42
30.42
28.24
-
Apr 16, 2026
30.42
30.42
30.42
30.42
28.24
-
Apr 15, 2026
30.42
30.42
30.42
30.42
28.24
-
Apr 14, 2026
30.42
30.42
30.42
30.42
28.24
200
Apr 13, 2026
30.68
30.68
30.11
30.32
28.15
2,000
Apr 10, 2026
30.76
30.76
30.76
30.76
28.55
-
Apr 9, 2026
30.76
30.76
30.76
30.76
28.55
500
Apr 8, 2026
32.23
32.23
30.17
30.17
28.01
500
Apr 7, 2026
28.51
28.51
28.51
28.51
26.46
-
Apr 6, 2026
28.51
28.51
28.51
28.51
26.46
-
Apr 2, 2026
27.17
28.51
27.17
28.51
26.46
400
Apr 1, 2026
27.37
27.37
27.37
27.37
25.41
-
Mar 31, 2026
27.37
27.37
27.37
27.37
25.41
-
Mar 30, 2026
26.24
27.37
26.24
27.37
25.41
500
Mar 27, 2026
27.72
27.72
27.57
27.57
25.59
600
Mar 26, 2026
28.16
28.16
28.16
28.16
26.14
200
Mar 25, 2026
27.56
27.56
27.56
27.56
25.58
6,700
Mar 24, 2026
29.23
29.23
29.23
29.23
27.13
-
Mar 23, 2026
29.23
29.23
29.23
29.23
27.13
-
Mar 20, 2026
29.23
29.23
29.23
29.23
27.13
-
Mar 19, 2026
29.23
29.23
29.23
29.23
27.13
-
Mar 18, 2026
29.23
29.23
29.23
29.23
27.13
500
Mar 17, 2026
28.26
28.26
28.26
28.26
26.23
400
Mar 16, 2026
28.25
28.25
28.25
28.25
26.22
300
Mar 13, 2026
27.17
27.17
27.17
27.17
25.22
900
Mar 12, 2026
27.22
27.91
27.22
27.91
25.91
1,100
Mar 11, 2026
29.23
29.23
29.23
29.23
27.13
-
Mar 10, 2026
29.23
29.23
29.23
29.23
27.13
1,200
Mar 9, 2026
28.70
28.70
28.70
28.70
26.64
500
Mar 6, 2026
30.34
30.34
30.34
30.34
28.16
-
Mar 5, 2026
30.34
30.34
30.34
30.34
28.16
300
Mar 4, 2026
32.48
32.48
32.48
32.48
30.15
-
Mar 3, 2026
32.48
32.48
32.48
32.48
30.15
-
Mar 2, 2026
32.48
32.48
32.48
32.48
30.15
400
Feb 27, 2026
33.85
33.99
33.85
33.99
31.55
800
Feb 26, 2026
33.73
33.73
33.73
33.73
31.31
-
Feb 25, 2026
33.73
33.73
33.73
33.73
31.31
300
Feb 24, 2026
33.79
33.84
33.79
33.84
31.41
300
Feb 23, 2026
33.81
33.81
33.81
33.81
31.38
400
Feb 20, 2026
33.19
33.19
33.19
33.19
30.81
200
Feb 19, 2026
33.19
33.19
33.19
33.19
30.81
-
Feb 18, 2026
33.19
33.19
33.19
33.19
30.81
-
Feb 17, 2026
33.19
33.19
33.19
33.19
30.81
-
Feb 13, 2026
33.19
33.19
33.19
33.19
30.81
400
Feb 12, 2026
32.34
33.26
32.22
32.22
29.91
14,300
Feb 11, 2026
33.07
33.07
32.60
32.83
30.48
23,800
Feb 10, 2026
32.18
32.18
32.18
32.18
29.87
-
Feb 9, 2026
32.18
32.18
32.18
32.18
29.87
-
Feb 6, 2026
32.35
32.35
32.18
32.18
29.87
500
Feb 5, 2026
31.04
31.04
31.04
31.04
28.81
300
Feb 4, 2026
31.74
31.74
31.74
31.74
29.46
200
Feb 3, 2026
32.02
32.02
32.02
32.02
29.72
-
Feb 2, 2026
32.02
32.02
32.02
32.02
29.72
400
Jan 30, 2026
31.72
32.61
31.72
32.05
29.75
700
Jan 29, 2026
32.00
32.00
31.56
31.83
29.55
2,400
Jan 28, 2026
31.37
31.40
31.37
31.40
29.15
5,700
Jan 27, 2026
31.08
31.08
31.08
31.08
28.85
-
Jan 26, 2026
31.08
31.08
31.08
31.08
28.85
700
Jan 23, 2026
29.73
29.73
29.73
29.73
27.60
1,100
Jan 22, 2026
31.12
31.87
30.33
31.87
29.58
9,800
Jan 21, 2026
29.99
29.99
29.75
29.76
27.63
18,700
Jan 20, 2026
29.40
29.40
28.87
28.87
26.80
500
Jan 16, 2026
29.35
29.37
29.35
29.37
27.26
800
Jan 15, 2026
29.01
29.01
29.01
29.01
26.93
-
Jan 14, 2026
29.01
29.01
29.01
29.01
26.93
300
Jan 13, 2026
28.29
28.29
28.29
28.29
26.26
-
Jan 12, 2026
28.29
28.29
28.29
28.29
26.26
600
Jan 9, 2026
29.21
29.99
29.21
29.99
27.84
1,000
Jan 8, 2026
29.68
30.27
29.68
29.96
27.81
10,300
Jan 7, 2026
29.72
29.72
29.72
29.72
27.59
-
Jan 6, 2026
28.69
29.72
28.69
29.72
27.59
800
Jan 5, 2026
28.08
30.50
28.08
30.50
28.31
700
Jan 2, 2026
30.20
30.20
30.20
30.20
28.03
300
Dec 31, 2025
28.19
28.19
28.19
28.19
26.17
-
Dec 30, 2025
28.19
28.19
28.19
28.19
26.17
-
Dec 29, 2025
29.05
29.05
28.19
28.19
26.17
800
Dec 26, 2025
29.25
29.25
29.25
29.25
27.15
300
Dec 24, 2025
29.38
29.38
29.38
29.38
27.27
-
Dec 23, 2025
28.00
29.38
28.00
29.38
27.27
5,600
Dec 22, 2025
28.50
28.50
28.50
28.50
26.46
500
Dec 19, 2025
28.46
28.46
28.46
28.46
26.42
-
Dec 18, 2025
28.46
28.46
28.46
28.46
26.42
300
Dec 17, 2025
28.14
28.14
28.00
28.00
25.99
1,200
Dec 16, 2025
26.70
26.70
26.70
26.70
24.78
-
Dec 15, 2025
26.70
26.70
26.70
26.70
24.78
-
Dec 12, 2025
26.70
26.70
26.70
26.70
24.78
300
Dec 11, 2025
26.60
26.60
26.60
26.60
24.69
-
Dec 10, 2025
26.60
26.60
26.60
26.60
24.69
-
Dec 9, 2025
26.60
26.60
26.60
26.60
24.69
900
Dec 8, 2025
24.96
24.96
24.96
24.96
23.17
-
Dec 5, 2025
24.96
24.96
24.96
24.96
23.17
-
Dec 4, 2025
24.96
24.96
24.96
24.96
23.17
-
Dec 3, 2025
24.96
24.96
24.96
24.96
23.17
-
Dec 2, 2025
24.00
24.96
24.00
24.96
23.17
600
Dec 1, 2025
24.98
24.98
24.98
24.98
23.19
-
Nov 28, 2025
24.98
24.98
24.98
24.98
23.19
-
Nov 26, 2025
24.46
24.98
24.46
24.98
23.19
400
Nov 25, 2025
23.85
23.85
23.85
23.85
22.14
-
Nov 24, 2025
23.85
23.85
23.85
23.85
22.14
200
Nov 21, 2025
24.30
24.30
24.30
24.30
22.56
300
Nov 20, 2025
24.31
24.31
24.31
24.31
22.57
500
Nov 19, 2025
23.89
23.89
23.89
23.89
22.18
1,000
Nov 18, 2025
24.46
24.46
24.46
24.46
22.71
400
Nov 17, 2025
24.48
24.96
24.48
24.96
23.17
1,100
Nov 14, 2025
24.52
24.52
24.52
24.52
22.76
-
Nov 13, 2025
24.99
24.99
24.36
24.52
22.76
1,400
Nov 12, 2025
23.79
23.79
23.79
23.79
22.08
200
Nov 11, 2025
22.73
23.28
22.73
23.28
21.61
400
Nov 10, 2025
23.15
23.15
23.15
23.15
21.49
-
Nov 7, 2025
23.15
23.15
23.15
23.15
21.49
-
Nov 6, 2025
22.76
23.15
22.76
23.15
21.49
500
Nov 5, 2025
23.45
23.50
23.45
23.50
21.81
300
Nov 4, 2025
22.02
22.02
22.02
22.02
20.44
200
Nov 3, 2025
22.30
22.30
22.30
22.30
20.70
-
Oct 31, 2025
22.30
22.30
22.30
22.30
20.70
400
