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 )

0.6923 UNCHANGED
Last Price Updated: 10:57 AM EST, Mar 7, 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 (%)
Apr 30, 2021 1.900 1.900 1.900 0 -0.03(-1.55%)
Apr 27, 2021 1.930 1.930 1.930 0 +0.14(+7.82%)
Apr 20, 2021 1.790 1.790 1.790 0 +0.11(+6.55%)
Apr 15, 2021 1.680 1.680 1.680 0 -0.22(-11.35%)
Apr 09, 2021 1.895 1.895 1.895 0 -0.08(-4.29%)
Apr 05, 2021 1.980 1.980 1.980 0 +0.00(+0.25%)
Apr 01, 2021 1.975 1.975 1.975 1.975 1,300 +0.06(+2.86%)
Mar 30, 2021 1.920 1.920 1.920 0 -0.10(-4.95%)
Mar 29, 2021 2.000 2.020 1.940 2.020 6,490 +0.02(+1.00%)
Mar 26, 2021 1.990 2.000 1.990 2.000 6,800 +0.02(+1.01%)
Mar 25, 2021 2.000 2.045 1.980 1.980 67,354 -0.13(-6.16%)
Mar 24, 2021 2.000 2.130 2.000 2.110 14,900 +0.02(+0.96%)
Mar 23, 2021 2.090 2.090 2.090 2.090 777 -0.03(-1.42%)
Mar 22, 2021 2.135 2.240 2.100 2.120 2,777 -0.05(-2.30%)
Mar 19, 2021 2.190 2.190 2.170 2.170 43,700 -0.06(-2.69%)
Mar 18, 2021 2.150 2.270 2.150 2.230 118,587 -0.06(-2.62%)
Mar 17, 2021 2.190 2.290 2.170 2.290 3,777 +0.11(+5.05%)
Mar 16, 2021 2.180 2.180 2.180 2.180 777 +0.15(+7.39%)
Mar 15, 2021 2.010 2.050 2.010 2.030 28,243 -0.09(-4.25%)
Mar 12, 2021 2.120 2.120 1.980 2.120 33,300 +0.02(+1.19%)
Mar 11, 2021 2.090 2.150 2.090 2.095 6,287 +0.08(+3.71%)
Mar 10, 2021 1.960 2.020 1.960 2.020 20,000 +0.02(+1.00%)
Mar 09, 2021 1.915 2.000 1.905 2.000 110,277 +0.03(+1.52%)
Mar 08, 2021 1.845 1.970 1.840 1.970 47,777 -0.03(-1.50%)
Mar 05, 2021 1.910 2.010 1.910 2.000 37,700 +0.07(+3.63%)
Mar 04, 2021 1.930 1.930 1.930 1.930 777 +0.01(+0.78%)
Mar 03, 2021 2.030 2.030 1.915 1.915 2,827 -0.17(-8.37%)
Mar 02, 2021 2.090 2.090 2.090 2.090 777 -0.01(-0.48%)
Mar 01, 2021 2.020 2.100 2.020 2.100 4,777 -0.10(-4.55%)
Feb 26, 2021 2.150 2.200 2.150 2.200 7,700 -0.07(-3.08%)
Feb 25, 2021 2.200 2.270 2.090 2.270 17,777 +0.08(+3.42%)
Feb 24, 2021 2.240 2.240 2.195 2.195 887 -0.05(-2.01%)
Feb 23, 2021 2.230 2.240 2.230 2.240 12,377 -0.01(-0.44%)
Feb 22, 2021 2.221 2.320 2.221 2.250 12,001 +0.10(+4.65%)
Feb 19, 2021 2.150 2.150 2.150 2.150 700 +0.09(+4.37%)
Feb 18, 2021 2.060 2.060 2.060 2.060 250 +0.02(+0.98%)
Feb 17, 2021 1.990 2.040 1.990 2.040 6,000 +0.10(+5.15%)
Feb 16, 2021 1.940 1.940 1.940 1.940 300 -0.17(-8.06%)
Feb 12, 2021 2.110 2.110 2.110 2.110 1,000 +0.02(+1.20%)
Feb 11, 2021 2.160 2.160 2.085 2.085 3,000 -0.06(-2.71%)
Feb 08, 2021 2.143 2.143 2.143 0 +0.00(+0.14%)
Feb 02, 2021 2.140 2.140 2.140 0 -0.06(-2.73%)
Jan 29, 2021 2.200 2.200 2.200 0 -0.12(-5.17%)
Jan 28, 2021 2.320 2.320 2.320 2.320 900 +0.05(+2.43%)
Jan 27, 2021 2.265 2.265 2.265 2.265 2,052 -0.21(-8.67%)
Jan 26, 2021 2.480 2.480 2.480 2.480 4,000 +0.44(+21.57%)
Jan 22, 2021 2.040 2.040 2.040 0 -0.06(-2.86%)
Jan 21, 2021 2.100 2.100 2.100 2.100 5,100 +0.33(+18.64%)
Jan 04, 2021 1.770 1.770 1.770 0 +0.04(+2.31%)
Dec 30, 2020 1.730 1.730 1.730 0 +0.07(+4.22%)
Dec 29, 2020 1.660 1.660 1.660 1.660 620 +0.00(+0.00%)
Dec 11, 2020 1.660 1.660 1.660 0 -0.10(-5.68%)
Dec 10, 2020 1.760 1.760 1.760 1.760 1,000 +0.00(+0.00%)
Dec 09, 2020 1.760 1.760 1.760 1.760 1,000 -0.00(-0.28%)
Nov 23, 2020 1.765 1.765 1.765 0 -0.08(-4.08%)
Nov 19, 2020 1.840 1.840 1.840 0 +0.04(+2.22%)
Nov 18, 2020 1.800 1.800 1.800 1.800 100 +0.00(+0.00%)
Nov 13, 2020 1.800 1.800 1.800 0 +0.24(+15.38%)
Nov 10, 2020 1.560 1.560 1.560 0 +0.09(+6.12%)
Oct 30, 2020 1.470 1.470 1.470 0 -0.07(-4.55%)
Oct 21, 2020 1.540 1.540 1.540 0 +0.09(+6.21%)
Oct 16, 2020 1.450 1.450 1.450 0 -0.01(-0.68%)
Oct 15, 2020 1.425 1.460 1.425 1.460 40,301 -0.19(-11.52%)
Oct 14, 2020 1.650 1.650 1.650 50 +0.00(+0.00%)
Oct 12, 2020 1.650 1.650 1.650 0 +0.16(+10.74%)
Oct 05, 2020 1.490 1.490 1.490 0 -0.15(-9.15%)
Sep 29, 2020 1.640 1.640 1.640 0 -0.01(-0.61%)
Sep 22, 2020 1.650 1.650 1.650 0 -0.21(-11.29%)
Sep 09, 2020 1.860 1.860 1.860 0 +0.01(+0.27%)
Sep 08, 2020 1.855 1.855 1.855 1.855 100 -0.06(-3.39%)
Sep 03, 2020 1.920 1.920 1.920 0 -0.00(-0.19%)
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%)
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.