ANOORAQ RES Historical Stock Price

Below is the stock price history for Anooraq Res ANO. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The Anooraq Res stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.

Anooraq Res Historical Stock Price

Date	Open	High	Low	Close	Volume
2012-05-09	0.2851	0.2851	0.2851	0.2851	5,000
2012-05-08	0.285	0.285	0.285	0.285	1,000
2012-05-07	0.28	0.28	0.28	0.28	200
2012-05-04	0.298	0.30	0.2892	0.29	24,900
2012-05-03	0.2702	0.28	0.2702	0.2741	1,000
2012-05-01	0.26	0.31	0.26	0.31	10,300
2012-04-30	0.272	0.272	0.27	0.27	450
2012-04-27	0.30	0.3101	0.2905	0.31	7,170
2012-04-26	0.305	0.305	0.30	0.30	9,200
2012-04-25	0.282	0.282	0.282	0.282	4,900
2012-04-24	0.2303	0.295	0.2303	0.294	13,001
2012-04-23	0.328	0.338	0.328	0.338	3,880
2012-04-20	0.34	0.345	0.34	0.345	300
2012-04-19	0.335	0.345	0.335	0.34	8,200
2012-04-17	0.36	0.3633	0.355	0.3589	9,100
2012-04-16	0.3516	0.355	0.3516	0.355	1,600
2012-04-13	0.355	0.36	0.355	0.36	2,800
2012-04-12	0.369	0.369	0.369	0.369	200
2012-04-11	0.3649	0.3649	0.3622	0.3622	800
2012-04-10	0.371	0.3745	0.363	0.3745	10,500
2012-04-05	0.39	0.3903	0.3896	0.3897	1,888
2012-04-04	0.41	0.41	0.38	0.38	1,300
2012-04-03	0.4125	0.4125	0.4125	0.4125	31
2012-03-30	0.41	0.41	0.4092	0.41	5,829
2012-03-29	0.42	0.42	0.42	0.42	2,000
2012-03-28	0.4111	0.4111	0.4111	0.4111	30
2012-03-27	0.43	0.43	0.40	0.40	10,838
2012-03-26	0.42	0.42	0.42	0.42	100
2012-03-22	0.40	0.4298	0.40	0.4258	6,100
2012-03-21	0.45	0.45	0.4173	0.4174	31,205

» More Anooraq Res Stock Price History