Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Anglo Asian Mng Plc Ord (OP: AGXKF )

0.9000 UNCHANGED
Streaming Delayed Price Updated: 9:49 AM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 07, 2018 0.6100 0.6100 0.6100 0 +0.07(+12.79%)
Jan 31, 2018 0.5409 0.5409 0.5409 0 -0.05(-8.33%)
Jan 25, 2018 0.5900 0.5900 0.5900 0 +0.01(+1.72%)
Jan 24, 2018 0.6213 0.6500 0.5800 0.5800 5,390 +0.00(+0.00%)
Jan 23, 2018 0.5800 0.5800 0.5800 0.5800 1,000 +0.02(+3.57%)
Jan 22, 2018 0.5600 0.5600 0.5600 0.5600 1,000 +0.01(+1.27%)
Jan 19, 2018 0.6050 0.6500 0.5530 0.5530 51,300 -0.04(-6.27%)
Jan 18, 2018 0.6000 0.6020 0.5900 0.5900 69,900 +0.08(+15.69%)
Jan 17, 2018 0.5543 0.5543 0.5100 0.5100 50,000 -0.09(-15.00%)
Jan 16, 2018 0.5820 0.6000 0.5820 0.6000 785 +0.06(+11.11%)
Jan 12, 2018 0.5400 0.5400 0.5400 0 +0.03(+5.88%)
Jan 11, 2018 0.5100 0.5100 0.5100 0.5100 5,000 +0.03(+5.37%)
Jan 10, 2018 0.4740 0.4840 0.4740 0.4840 11,250 +0.00(+0.21%)
Jan 09, 2018 0.4127 0.4830 0.4120 0.4830 10,400 +0.06(+15.00%)
Jan 02, 2018 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Dec 28, 2017 0.4200 0.4200 0.4200 0 +0.02(+5.00%)
Dec 18, 2017 0.4000 0.4000 0.4000 0 +0.03(+7.63%)
Dec 05, 2017 0.3717 0.3717 0.3717 0 -0.06(-13.37%)
Nov 17, 2017 0.4290 0.4290 0.4290 0 +0.02(+5.41%)
Nov 07, 2017 0.4070 0.4070 0.4070 600 +0.02(+4.52%)
Nov 02, 2017 0.3894 0.3894 0.3894 0 +0.02(+4.90%)
Oct 30, 2017 0.3712 0.3712 0.3712 0 -0.06(-13.67%)
Oct 23, 2017 0.4300 0.4300 0.4300 0 +0.03(+7.50%)
Oct 20, 2017 0.4305 0.4305 0.4000 0.4000 75,000 -0.08(-16.04%)
Oct 13, 2017 0.4764 0.4764 0.4764 0 +0.09(+22.15%)
Oct 11, 2017 0.3900 0.3900 0.3900 0 -0.00(-0.12%)
Oct 09, 2017 0.3905 0.3905 0.3905 0 -0.01(-1.95%)
Sep 28, 2017 0.3982 0.3982 0.3982 0 +0.02(+5.34%)
Sep 27, 2017 0.3780 0.3780 0.3780 0.3780 5,900 -0.01(-1.46%)
Sep 25, 2017 0.3836 0.3836 0.3836 0 -0.05(-11.73%)
Sep 21, 2017 0.4346 0.4346 0.4346 0 -0.04(-8.70%)
Sep 20, 2017 0.4120 0.4760 0.4120 0.4760 100,500 -0.00(-0.21%)
Sep 14, 2017 0.4770 0.4770 0.4770 0 +0.06(+13.57%)
Sep 13, 2017 0.4200 0.4200 0.4200 0.4200 1,150 +0.00(+0.18%)
Sep 08, 2017 0.4193 0.4193 0.4193 0 +0.01(+2.46%)
Sep 07, 2017 0.4092 0.4092 0.4092 0.4092 400 +0.05(+12.42%)
Aug 30, 2017 0.3640 0.3640 0.3640 0 +0.01(+2.54%)
Aug 29, 2017 0.3325 0.3550 0.3325 0.3550 4,000 +0.01(+1.43%)
Aug 28, 2017 0.3500 0.3500 0.3500 0.3500 2,499 -0.00(-1.37%)
Aug 17, 2017 0.3548 0.3548 0.3548 0 +0.01(+4.37%)
Aug 15, 2017 0.3400 0.3400 0.3400 0 +0.07(+24.09%)
Aug 09, 2017 0.2740 0.2740 0.2740 0 -0.01(-2.84%)
Aug 08, 2017 0.2820 0.2820 0.2820 0.2820 20,000 +0.00(+0.71%)
Aug 03, 2017 0.2800 0.2800 0.2800 0 +0.03(+12.00%)
Aug 01, 2017 0.2500 0.2500 0.2500 0 -0.00(-0.79%)
Jul 31, 2017 0.2910 0.2910 0.2520 0.2520 20,001 -0.04(-13.10%)
Jul 27, 2017 0.2900 0.2900 0.2900 0 +0.01(+5.45%)
Jul 25, 2017 0.2750 0.2750 0.2750 0 +0.01(+1.85%)
Jul 06, 2017 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Jul 03, 2017 0.2700 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.