Angang Steel Co Ltd ADR (Sponsored) Repstg Cl H Historical Stock Prices

ANGGY 
19.710000
*  
unch
unch
Get ANGGY Alerts
*Delayed - data as of Aug. 31, 2015  -  Find a broker to begin trading ANGGY now


Community Rating:
View:    ANGGY After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-MAY-2015 TO 28-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A N/A N/A  19.71 0
08/28/2015 18.89 19.15 18.63 18.89 00
08/27/2015 18.855 18.855 18.855 18.855 00
08/26/2015 18.855 18.99 18.72 18.855 00
08/25/2015 19.144 19.144 19.144 19.144 00
08/24/2015 19.71 19.71 19.71 19.71 100
08/21/2015 20.605 20.91 20.3 20.605 00
08/20/2015 21.619 21.619 21.619 21.619 00
08/19/2015 22.965 23.2 22.73 22.965 00
08/18/2015 22.902 22.902 22.902 22.902 00
08/17/2015 23.195 23.28 23.11 23.195 00
08/14/2015 22.538 22.538 22.538 22.538 00
08/13/2015 22.495 22.68 22.31 22.495 00
08/12/2015 23.002 23.002 23.002 23.002 00
08/11/2015 24.1 24.25 23.95 24.1 00
08/10/2015 24.146 24.146 24.146 24.146 00
08/07/2015 22.21 22.21 22.14 22.14 300
08/06/2015 21.571 21.571 21.571 21.571 00
08/05/2015 21.3 21.48 21.12 21.3 00
08/04/2015 20.222 20.222 20.222 20.222 00
08/03/2015 20.04 20.04 20.04 20.04 100
07/31/2015 20.33 20.33 20.33 20.33 00
07/30/2015 20 20 19.99 19.99 700
07/29/2015 20.55 20.55 20.55 20.55 100
07/28/2015 20.28 20.28 20.28 20.28 00
07/27/2015 20.48 20.48 20.48 20.48 500
07/24/2015 21.983 21.983 21.983 21.983 00
07/23/2015 22.29 22.42 22.16 22.29 00
07/22/2015 22.036 22.036 22.036 22.036 00
07/21/2015 22.15 22.33 21.97 22.15 00
07/20/2015 22.603 22.603 22.603 22.603 00
07/17/2015 22.65 22.8 22.5 22.65 00
07/16/2015 22.811 22.811 22.811 22.811 00
07/15/2015 22.05 22.24 21.86 22.05 00
07/14/2015 23.221 23.221 23.221 23.221 00
07/13/2015 24.59 24.89 24.29 24.59 00
07/10/2015 23.998 23.998 23.998 23.998 00
07/09/2015 23.13 23.2 22.97 22.97 1,510
07/08/2015 21.257 21.257 21.257 21.257 00
07/07/2015 21.05 21.09 20.85 21.09 400
07/06/2015 23.989 23.989 23.989 23.989 00
07/02/2015 26.335 26.47 26.2 26.335 00
07/01/2015 27.34 27.34 27.18 27.18 500
06/30/2015 27.604 27.604 27.604 27.604 00
06/29/2015 27.34 27.34 27.34 27.34 100
06/26/2015 28.482 28.482 28.482 28.482 00
06/25/2015 29.165 29.32 29.01 29.165 00
06/24/2015 29.46 29.46 29.46 29.46 00
06/23/2015 30.055 30.11 30 30.055 00
06/22/2015 29.309 29.309 29.309 29.309 00
06/19/2015 29.495 29.5 29.49 29.495 00
06/18/2015 29.564 29.564 29.564 29.564 00
06/17/2015 29.16 29.16 29.13 29.13 600
06/16/2015 28.6 28.6 28.5 28.5 500
06/15/2015 29.74 29.77 29.74 29.76 700
06/12/2015 30.385 30.49 30.28 30.385 00
06/11/2015 29.82 29.82 29.82 29.82 00
06/10/2015 30.12 30.24 30 30.12 00
06/09/2015 30.389 30.389 30.389 30.389 00
06/08/2015 32.035 32.23 31.84 32.035 00
06/05/2015 32.299 32.299 32.299 32.299 00
06/04/2015 31.98 32.33 31.63 31.98 00
06/03/2015 32.399 32.399 32.399 32.399 00
06/02/2015 33.159 33.159 33.159 33.159 00
06/01/2015 33.882 33.882 33.882 33.882 00
05/29/2015 32.74 32.74 32.74 32.74 260
05/28/2015 33.325 33.325 33.325 33.325 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?