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. The Anooraq Res stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Anooraq Res Historical Stock Price

DateOpenHighLowCloseVolume
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

To see other companies like Anooraq Res (ANO), view our stock market today for news, and other data.