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 )

0.8870 +0.0862 (+10.76%)
Streaming Delayed Price Updated: 12:59 PM EDT, May 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 (%)
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%)
Sep 01, 2021 1.880 1.880 1.880 1.880 2,400 +0.04(+2.45%)
Aug 31, 2021 1.835 1.835 1.835 1.835 111 +0.00(+0.27%)
Aug 27, 2021 1.830 1.830 1.830 0 +0.03(+1.67%)
Aug 26, 2021 1.800 1.800 1.800 1.800 5,100 -0.12(-6.25%)
Aug 25, 2021 1.860 1.920 1.860 1.920 1,110 +0.00(+0.00%)
Aug 24, 2021 1.805 1.920 1.800 1.920 3,777 -0.10(-4.95%)
Aug 23, 2021 2.020 2.020 2.020 2.020 777 +0.08(+4.12%)
Aug 20, 2021 1.940 1.940 1.940 1.940 111 +0.06(+3.47%)
Aug 19, 2021 1.950 1.950 1.875 1.875 1,377 +0.09(+5.34%)
Aug 18, 2021 1.780 1.780 1.780 1.780 3,200 -0.28(-13.59%)
Aug 17, 2021 2.060 2.060 2.060 2.060 111 +0.16(+8.42%)
Aug 13, 2021 1.900 1.900 1.900 0 +0.00(+0.00%)
Aug 10, 2021 1.900 1.900 1.900 0 +0.00(+0.00%)
Aug 09, 2021 1.900 1.900 1.900 1.900 2,229 -0.03(-1.55%)
Jul 30, 2021 1.930 1.930 1.930 0 +0.03(+1.58%)
Jul 26, 2021 1.900 1.900 1.900 0 -0.05(-2.56%)
Jul 23, 2021 1.950 1.950 1.950 1.950 777 +0.00(+0.00%)
Jul 22, 2021 1.878 1.950 1.830 1.950 1,854 +0.31(+18.90%)
Jul 19, 2021 1.640 1.640 1.640 0 -0.16(-8.89%)
Jul 16, 2021 1.800 1.800 1.800 1.800 777 -0.21(-10.45%)
Jul 09, 2021 2.010 2.010 2.010 0 +0.22(+12.29%)
Jul 08, 2021 1.790 1.790 1.790 1.790 900 -0.10(-5.29%)
Jul 07, 2021 1.890 1.890 1.890 1.890 777 -0.11(-5.50%)
Jul 06, 2021 2.000 2.000 2.000 2.000 777 +0.00(+0.25%)
Jul 02, 2021 1.995 1.995 1.995 1.995 777 -0.08(-4.09%)
Jul 01, 2021 1.985 2.080 1.985 2.080 777 +0.06(+2.82%)
Jun 30, 2021 2.080 2.080 1.985 2.023 2,777 -0.03(-1.32%)
Jun 28, 2021 2.050 2.050 2.050 0 -0.09(-4.21%)
Jun 22, 2021 2.140 2.140 2.140 0 -0.01(-0.47%)
Jun 16, 2021 2.150 2.150 2.150 0 +0.05(+2.38%)
Jun 15, 2021 2.100 2.100 2.100 2.100 100 -0.22(-9.48%)
Jun 11, 2021 2.320 2.320 2.320 0 +0.20(+9.64%)
Jun 10, 2021 2.116 2.116 2.116 2.116 111 +0.15(+7.41%)
Jun 09, 2021 1.970 1.970 1.970 1.970 5,000 -0.33(-14.35%)
Jun 03, 2021 2.300 2.300 2.300 0 +0.05(+2.45%)
Jun 02, 2021 2.230 2.245 2.230 2.245 777 -0.06(-2.60%)
Jun 01, 2021 2.305 2.305 2.305 2.305 111 +0.03(+1.32%)
May 28, 2021 2.275 2.275 2.275 2.275 500 -0.17(-6.76%)
May 27, 2021 2.230 2.440 2.230 2.440 777 +0.03(+1.24%)
May 24, 2021 2.410 2.410 2.410 0 +0.18(+8.07%)
May 21, 2021 2.230 2.230 2.230 2.230 111 +0.13(+6.19%)
May 20, 2021 2.100 2.100 2.100 2.100 3,100 +0.06(+3.19%)
May 19, 2021 2.035 2.035 2.035 2.035 500 +0.01(+0.49%)
May 12, 2021 2.025 2.025 2.025 0 -0.15(-6.68%)
May 11, 2021 2.170 2.170 2.170 2.170 111 +0.27(+14.21%)
May 04, 2021 1.900 1.900 1.900 0 +0.00(+0.00%)
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%)
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.