Absa Group Ltd ADR (AGRPY)

AGRPY
🏛️ 미국 →
20.79
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 17.21 17.21 17.21 17.21 0.0M
2023-12-28 16.98 17.97 16.98 17.97 0.0M
2023-12-27 17.61 17.64 17.61 17.64 0.0M
2023-12-22 16.53 16.53 16.53 16.53 0.0M
2023-12-21 16.50 17.21 16.50 16.75 0.0M
2023-12-19 16.84 17.07 16.84 17.07 0.0M
2023-12-18 17.01 17.01 17.01 17.01 0.0M
2023-12-14 16.86 17.46 16.86 17.46 0.0M
2023-12-13 16.44 16.66 16.05 16.66 0.0M
2023-12-12 16.97 16.97 16.42 16.42 0.0M
2023-12-11 16.70 16.70 16.70 16.70 0.0M
2023-12-08 16.97 16.97 16.65 16.65 0.0M
2023-12-06 18.57 18.57 18.57 18.57 0.0M
2023-12-05 18.41 18.41 18.41 18.41 0.0M
2023-12-04 18.75 18.75 18.75 18.75 0.0M
2023-12-01 18.52 18.52 18.52 18.52 0.0M
2023-11-28 18.38 18.38 18.38 18.38 0.0M
2023-11-27 18.90 18.90 18.90 18.90 0.0M
2023-11-22 18.73 18.73 18.73 18.73 0.0M
2023-11-21 19.27 19.27 19.27 19.27 0.0M
2023-11-20 19.62 19.62 19.62 19.62 0.0M
2023-11-17 20.15 20.15 18.28 19.75 0.0M
2023-11-16 19.86 19.86 19.86 19.86 0.0M
2023-11-15 20.75 20.75 20.75 20.75 0.0M
2023-11-14 19.36 19.77 18.59 19.77 0.0M
2023-11-13 18.02 18.89 18.02 18.89 0.0M
2023-11-09 19.29 19.29 19.29 19.29 0.0M
2023-11-08 19.81 19.81 19.81 19.81 0.0M
2023-11-03 19.45 21.02 19.45 21.02 0.0M
2023-11-02 20.00 20.00 20.00 20.00 0.0M
2023-10-30 17.96 17.99 17.26 17.99 0.0M
2023-10-26 16.98 17.66 16.94 17.08 0.0M
2023-10-25 17.82 17.82 17.82 17.82 0.0M
2023-10-24 18.60 18.60 18.60 18.60 0.0M
2023-10-23 18.72 18.72 18.72 18.72 0.0M
2023-10-19 17.82 18.13 17.82 18.08 0.0M
2023-10-18 18.60 18.60 18.27 18.27 0.0M
2023-10-16 18.06 18.06 18.06 18.06 0.0M
2023-10-12 18.39 18.41 18.39 18.39 0.0M
2023-10-04 17.88 17.88 17.88 17.88 0.0M
2023-10-02 18.28 18.28 17.55 18.28 0.0M
2023-09-22 19.00 19.00 19.00 19.00 0.0M
2023-09-21 19.42 19.42 19.42 19.42 0.0M
2023-09-20 18.45 19.55 18.45 19.54 0.0M
2023-09-19 18.23 18.23 18.23 18.23 0.0M
2023-09-14 18.45 18.55 18.45 18.55 0.0M
2023-09-12 19.14 19.14 19.14 19.14 0.0M
2023-09-11 18.66 18.66 18.66 18.66 0.0M
2023-09-07 18.76 18.76 18.76 18.76 0.0M
2023-09-05 19.00 19.00 19.00 19.00 0.0M
2023-08-30 20.62 20.62 19.26 19.26 0.0M
2023-08-24 19.40 19.50 19.40 19.50 0.0M
2023-08-22 19.50 19.50 19.50 19.50 0.0M
2023-08-16 18.70 18.70 18.70 18.70 0.0M
2023-08-15 17.38 17.38 17.38 17.38 0.0M
2023-08-11 18.51 19.23 18.51 19.23 0.0M
2023-08-10 19.70 19.70 19.70 19.70 0.0M
2023-08-09 18.37 19.07 18.37 19.07 0.0M
2023-08-03 19.39 19.39 19.39 19.39 0.0M
2023-08-02 19.34 20.02 19.34 20.02 0.0M
2023-07-31 22.27 22.27 22.27 22.27 0.0M
2023-07-27 20.86 20.86 20.86 20.86 0.0M
2023-07-21 19.09 19.09 19.09 19.09 0.0M
2023-07-18 20.65 20.65 20.00 20.00 0.0M
2023-07-14 19.68 19.68 19.68 19.68 0.0M
2023-07-12 18.96 18.96 18.96 18.96 0.0M
2023-07-07 18.00 18.00 18.00 18.00 0.0M
2023-06-30 17.68 18.47 17.52 18.47 0.0M
2023-06-21 18.01 18.01 18.01 18.01 0.0M
2023-06-16 18.95 18.95 18.95 18.95 0.0M
2023-06-15 18.29 18.29 18.29 18.29 0.0M
2023-06-08 17.70 17.70 17.70 17.70 0.0M
2023-06-07 17.15 17.15 16.64 17.00 0.0M
2023-06-05 16.73 16.73 16.60 16.60 0.0M
2023-05-31 15.31 16.07 15.31 16.07 0.0M
2023-05-24 17.00 17.23 17.00 17.23 0.0M
2023-05-23 16.90 16.90 16.90 16.90 0.0M
2023-05-18 16.52 17.02 16.09 16.97 0.0M
2023-05-17 16.27 16.77 16.27 16.77 0.0M
2023-05-16 17.19 17.19 17.19 17.19 0.0M
2023-05-15 17.19 17.19 16.92 16.92 0.0M
2023-05-08 18.40 18.40 18.40 18.40 0.0M
2023-05-05 17.65 17.65 17.65 17.65 0.0M
2023-05-04 17.64 17.64 17.64 17.64 0.0M
2023-05-03 18.41 18.71 18.41 18.71 0.0M
2023-05-02 17.41 18.30 17.41 18.30 0.0M
2023-04-26 19.71 19.71 19.71 19.71 0.0M
2023-04-25 19.00 19.01 19.00 19.01 0.0M
2023-04-24 19.00 19.00 19.00 19.00 0.0M
2023-04-21 19.84 19.98 19.46 19.80 0.0M
2023-04-20 19.70 19.70 19.70 19.70 0.0M
2023-04-19 20.41 20.47 20.41 20.47 0.0M
2023-04-18 20.66 20.66 20.43 20.43 0.0M
2023-04-17 19.95 19.95 19.95 19.95 0.0M
2023-04-11 20.50 20.65 20.50 20.65 0.0M
2023-03-29 20.77 20.77 20.77 20.77 0.0M
2023-03-28 20.05 20.05 20.05 20.05 0.0M
2023-03-27 19.40 19.40 19.40 19.40 0.0M
2023-03-24 19.45 19.45 19.09 19.27 0.0M
2023-03-20 18.14 18.14 18.14 18.14 0.0M
2023-03-16 18.64 18.64 18.64 18.64 0.0M
2023-03-15 18.60 18.60 18.60 18.60 0.0M
2023-03-08 20.82 20.82 20.82 20.82 0.0M
2023-02-24 22.17 22.17 22.17 22.17 0.0M
2023-02-22 22.50 22.50 22.50 22.50 0.0M
2023-02-17 21.91 21.91 21.91 21.91 0.0M
2023-02-15 21.85 21.85 21.84 21.84 0.0M
2023-02-10 21.40 21.40 21.21 21.37 0.0M
2023-02-09 22.80 22.80 22.80 22.80 0.0M
2023-02-01 23.23 23.23 23.23 23.23 0.0M
2023-01-31 23.00 23.00 23.00 23.00 0.0M
2023-01-27 23.40 23.40 23.40 23.40 0.0M
2023-01-17 23.14 23.14 23.14 23.14 0.0M
2023-01-13 23.89 23.89 23.89 23.89 0.0M
2023-01-09 24.41 24.41 24.41 24.41 0.0M
2023-01-05 22.24 23.00 22.24 22.85 0.0M
2023-01-04 23.36 23.36 23.36 23.36 0.0M