Anglo Asian Mng Plc Ord (OP: AGXKF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 26, 2020 | 1.924 | 1.924 | 1.924 | 0 | -0.06(-2.85%) | |
| Aug 20, 2020 | 1.980 | 1.980 | 1.980 | 0 | -0.05(-2.46%) | |
| Aug 17, 2020 | 2.030 | 2.030 | 2.030 | 0 | -0.04(-1.93%) | |
| Aug 13, 2020 | 2.070 | 2.070 | 2.070 | 0 | +0.00(+0.00%) | |
| Aug 10, 2020 | 2.070 | 2.070 | 2.070 | 0 | +0.00(+0.00%) | |
| Aug 07, 2020 | 2.070 | 2.070 | 2.070 | 2.070 | 5,000 | -0.01(-0.24%) |
| Aug 04, 2020 | 2.075 | 2.075 | 2.075 | 0 | +0.09(+4.27%) | |
| Jul 31, 2020 | 1.990 | 1.990 | 1.990 | 0 | -0.01(-0.50%) | |
| Jul 30, 2020 | 2.000 | 2.000 | 2.000 | 2.000 | 100 | +0.08(+4.17%) |
| Jul 28, 2020 | 1.920 | 1.920 | 1.920 | 0 | +0.00(+0.00%) | |
| Jul 27, 2020 | 1.920 | 1.920 | 1.920 | 1.920 | 200 | +0.16(+9.09%) |
| Jul 24, 2020 | 1.760 | 1.760 | 1.760 | 11 | +0.00(+0.00%) | |
| Jul 21, 2020 | 1.760 | 1.760 | 1.760 | 0 | +0.02(+1.15%) | |
| Jul 17, 2020 | 1.740 | 1.740 | 1.740 | 0 | +0.00(+0.00%) | |
| Jul 16, 2020 | 1.740 | 1.740 | 1.740 | 1 | +0.00(+0.00%) | |
| Jul 10, 2020 | 1.740 | 1.740 | 1.740 | 0 | +0.03(+1.75%) | |
| Jul 06, 2020 | 1.710 | 1.710 | 1.710 | 0 | +0.03(+1.79%) | |
| Jun 11, 2020 | 1.680 | 1.680 | 1.680 | 0 | +0.11(+7.01%) | |
| May 26, 2020 | 1.570 | 1.570 | 1.570 | 0 | -0.14(-8.19%) | |
| May 20, 2020 | 1.710 | 1.710 | 1.710 | 0 | +0.01(+0.59%) | |
| May 19, 2020 | 1.700 | 1.700 | 1.700 | 1.700 | 250 | -0.04(-2.30%) |
| May 18, 2020 | 1.735 | 1.740 | 1.735 | 1.740 | 417 | +0.25(+17.17%) |
| May 14, 2020 | 1.485 | 1.485 | 1.485 | 0 | +0.00(+0.00%) | |
| May 08, 2020 | 1.485 | 1.485 | 1.485 | 0 | +0.04(+2.41%) | |
| May 04, 2020 | 1.450 | 1.450 | 1.450 | 0 | -0.25(-14.71%) | |
| Apr 20, 2020 | 1.700 | 1.700 | 1.700 | 0 | +0.00(+0.00%) | |
| Apr 14, 2020 | 1.700 | 1.700 | 1.700 | 0 | +0.75(+78.95%) | |
| Mar 19, 2020 | 0.9500 | 0.9500 | 0.9500 | 0 | -0.02(-2.06%) | |
| Mar 18, 2020 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 1,224 | -0.24(-19.83%) |
| Mar 17, 2020 | 0.9680 | 1.210 | 0.9680 | 1.210 | 4,199 | -0.12(-9.02%) |
| Mar 16, 2020 | 1.330 | 1.330 | 1.330 | 10 | +0.00(+0.00%) | |
| Mar 13, 2020 | 1.330 | 1.330 | 1.330 | 1.330 | 900 | -0.04(-2.92%) |
| Mar 12, 2020 | 1.370 | 1.390 | 1.370 | 1.370 | 200 | -0.18(-11.61%) |
| Mar 02, 2020 | 1.550 | 1.550 | 1.550 | 0 | +0.00(+0.00%) | |
| Feb 28, 2020 | 1.530 | 1.550 | 1.530 | 1.550 | 40,000 | -0.20(-11.43%) |
| Feb 27, 2020 | 1.750 | 1.750 | 1.750 | 1.750 | 100 | -0.07(-3.85%) |
| Feb 25, 2020 | 1.820 | 1.820 | 1.820 | 0 | -0.12(-6.19%) | |
| Feb 21, 2020 | 1.940 | 1.940 | 1.940 | 0 | +0.00(+0.00%) | |
| Feb 20, 2020 | 1.940 | 1.940 | 1.940 | 20 | +0.00(+0.00%) | |
| Jan 30, 2020 | 1.940 | 1.940 | 1.940 | 0 | -0.03(-1.52%) | |
| Jan 27, 2020 | 1.970 | 1.970 | 1.970 | 0 | +0.01(+0.51%) | |
| Jan 21, 2020 | 1.960 | 1.960 | 1.960 | 0 | +0.00(+0.00%) | |
| Dec 27, 2019 | 1.960 | 1.960 | 1.960 | 0 | +0.14(+7.69%) | |
| Dec 23, 2019 | 1.820 | 1.820 | 1.820 | 0 | -0.08(-4.21%) | |
| Dec 04, 2019 | 1.900 | 1.900 | 1.900 | 0 | +0.12(+6.74%) | |
| Nov 14, 2019 | 1.780 | 1.780 | 1.780 | 0 | +0.10(+6.27%) | |
| Nov 12, 2019 | 1.675 | 1.675 | 1.675 | 0 | -0.07(-4.29%) | |
| Oct 31, 2019 | 1.750 | 1.750 | 1.750 | 0 | +0.00(+0.00%) | |
| Oct 08, 2019 | 1.750 | 1.750 | 1.750 | 0 | +0.00(+0.00%) | |
| Oct 01, 2019 | 1.750 | 1.750 | 1.750 | 0 | -0.11(-5.79%) | |
| Sep 30, 2019 | 1.857 | 1.857 | 1.857 | 1.857 | 1,050 | -0.08(-4.25%) |
| Sep 27, 2019 | 1.940 | 1.940 | 1.940 | 1.940 | 100 | -0.09(-4.43%) |
| Sep 24, 2019 | 2.030 | 2.030 | 2.030 | 0 | -0.07(-3.33%) | |
| Sep 18, 2019 | 2.100 | 2.100 | 2.100 | 0 | +0.02(+0.96%) | |
| Sep 16, 2019 | 2.080 | 2.080 | 2.080 | 0 | +0.11(+5.58%) | |
| Sep 10, 2019 | 1.970 | 1.970 | 1.970 | 0 | -0.05(-2.48%) |
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.