Anglo Asian Mng Plc Ord (OP: AGXKF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 22, 2022 | 1.020 | 0 | -0.13(-11.22%) | |||
| Aug 17, 2022 | 1.148 | 0 | +0.14(+13.70%) | |||
| Aug 02, 2022 | 1.010 | 0 | -0.17(-14.41%) | |||
| Jul 06, 2022 | 1.180 | 0 | +0.15(+14.23%) | |||
| May 10, 2022 | 1.033 | 0 | -0.07(-6.09%) | |||
| May 09, 2022 | 1.100 | 1.100 | 1.100 | 1.100 | 100 | -0.08(-7.17%) |
| Apr 28, 2022 | 1.185 | 0 | -0.06(-4.82%) | |||
| Apr 26, 2022 | 1.245 | 0 | -0.07(-5.68%) | |||
| Apr 25, 2022 | 1.268 | 1.320 | 1.268 | 1.320 | 676 | +0.02(+1.54%) |
| Apr 13, 2022 | 1.300 | 0 | +0.06(+4.84%) | |||
| Apr 12, 2022 | 1.240 | 1.240 | 1.240 | 1.240 | 111 | +0.00(+0.40%) |
| Apr 11, 2022 | 1.235 | 1.235 | 1.235 | 1.235 | 676 | +0.03(+2.49%) |
| Apr 08, 2022 | 1.205 | 1.205 | 1.205 | 1.205 | 200 | -0.05(-4.37%) |
| Mar 30, 2022 | 1.260 | 0 | -0.06(-4.55%) | |||
| Mar 25, 2022 | 1.320 | 0 | +0.14(+11.86%) | |||
| Mar 22, 2022 | 1.180 | 0 | -0.17(-12.59%) | |||
| Mar 09, 2022 | 1.350 | 0 | -0.05(-3.57%) | |||
| Jan 25, 2022 | 1.400 | 0 | -0.25(-15.05%) | |||
| Jan 14, 2022 | 1.648 | 0 | +0.24(+16.88%) | |||
| Jan 06, 2022 | 1.410 | 0 | +0.05(+3.68%) | |||
| Dec 15, 2021 | 1.360 | 1.360 | 1.360 | 0 | -0.04(-2.86%) | |
| Dec 13, 2021 | 1.400 | 1.400 | 1.400 | 0 | -0.20(-12.50%) | |
| Dec 09, 2021 | 1.600 | 1.600 | 1.600 | 0 | +0.06(+3.56%) | |
| Nov 24, 2021 | 1.545 | 1.545 | 1.545 | 0 | +0.04(+2.39%) | |
| Nov 23, 2021 | 1.509 | 1.509 | 1.509 | 1.509 | 180 | -0.04(-2.64%) |
| Nov 22, 2021 | 1.550 | 1.550 | 1.550 | 1.550 | 2,350 | -0.03(-1.91%) |
| Nov 16, 2021 | 1.580 | 1.580 | 1.580 | 0 | -0.02(-1.56%) | |
| Nov 09, 2021 | 1.605 | 1.605 | 1.605 | 0 | +0.02(+1.26%) | |
| Nov 08, 2021 | 1.585 | 1.585 | 1.490 | 1.585 | 2,777 | -0.05(-3.06%) |
| Oct 26, 2021 | 1.635 | 1.635 | 1.635 | 0 | -0.14(-7.63%) | |
| Oct 22, 2021 | 1.770 | 1.770 | 1.770 | 0 | +0.12(+7.27%) | |
| Oct 19, 2021 | 1.650 | 1.650 | 1.650 | 20 | +0.10(+6.45%) | |
| Oct 14, 2021 | 1.550 | 1.550 | 1.550 | 0 | +0.05(+3.33%) | |
| Oct 13, 2021 | 1.530 | 1.575 | 1.500 | 1.500 | 8,531 | -0.13(-7.98%) |
| Oct 12, 2021 | 1.630 | 1.630 | 1.630 | 1.630 | 111 | -0.01(-0.31%) |
| Oct 06, 2021 | 1.635 | 1.635 | 1.635 | 0 | -0.06(-3.82%) | |
| Oct 04, 2021 | 1.700 | 1.700 | 1.700 | 0 | -0.03(-1.73%) | |
| Sep 24, 2021 | 1.730 | 1.730 | 1.730 | 0 | +0.03(+1.76%) | |
| Sep 23, 2021 | 1.700 | 1.700 | 1.700 | 1.700 | 2,400 | -0.10(-5.56%) |
| Sep 17, 2021 | 1.800 | 1.800 | 1.800 | 0 | -0.07(-3.79%) | |
| Sep 13, 2021 | 1.871 | 1.871 | 1.871 | 0 | +0.08(+4.53%) | |
| Sep 08, 2021 | 1.790 | 1.790 | 1.790 | 0 | -0.12(-6.28%) | |
| Sep 03, 2021 | 1.910 | 1.910 | 1.910 | 0 | +0.02(+1.06%) | |
| Sep 02, 2021 | 1.815 | 1.890 | 1.815 | 1.890 | 3,777 | +0.01(+0.53%) |
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.
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.