Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Exxaro Resources ADR (OP: EXXAY )

N/A UNCHANGED
Last Price Updated: 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 27, 2017 8.880 8.880 8.880 0 +0.00(+0.00%)
Apr 25, 2017 8.880 8.880 8.880 0 +0.05(+0.57%)
Apr 24, 2017 8.870 9.020 8.830 8.830 1,577 -0.03(-0.34%)
Apr 21, 2017 8.700 8.860 8.700 8.860 1,100 +0.27(+3.14%)
Apr 20, 2017 8.550 8.590 8.550 8.590 500 +0.24(+2.87%)
Apr 19, 2017 8.350 8.350 8.350 8.350 600 -0.49(-5.49%)
Apr 13, 2017 8.835 8.835 8.835 0 +0.19(+2.14%)
Apr 12, 2017 8.650 8.650 8.650 8.650 100 -0.48(-5.26%)
Apr 04, 2017 9.130 9.130 9.130 0 +0.08(+0.88%)
Mar 29, 2017 9.050 9.050 9.050 0 -0.60(-6.22%)
Mar 22, 2017 9.650 9.650 9.650 0 +0.10(+1.05%)
Mar 16, 2017 9.550 9.550 9.550 0 +0.80(+9.14%)
Mar 15, 2017 8.750 8.750 8.750 8.750 100 +0.13(+1.51%)
Mar 07, 2017 8.620 8.620 8.620 0 +0.19(+2.25%)
Feb 28, 2017 8.430 8.430 8.430 15 -0.19(-2.20%)
Feb 22, 2017 8.620 8.620 8.620 0 +0.47(+5.74%)
Feb 17, 2017 8.152 8.152 8.152 3 -0.01(-0.10%)
Feb 16, 2017 8.160 8.160 8.160 8.160 350 -0.20(-2.39%)
Jan 26, 2017 8.360 8.360 8.360 0 -0.01(-0.12%)
Jan 25, 2017 8.150 8.370 8.150 8.370 238 +0.70(+9.13%)
Jan 23, 2017 7.670 7.670 7.670 0 +0.41(+5.65%)
Jan 18, 2017 7.260 7.260 7.260 0 +0.00(+0.00%)
Jan 17, 2017 7.260 7.260 7.260 7.260 226 +0.49(+7.24%)
Jan 11, 2017 6.770 6.770 6.770 0 +0.16(+2.42%)
Jan 06, 2017 6.610 6.610 6.610 92 -0.08(-1.20%)
Jan 05, 2017 6.690 6.690 6.690 6.690 3,085 +0.05(+0.75%)
Jan 04, 2017 6.640 6.640 6.640 6.640 165 +0.04(+0.61%)
Dec 29, 2016 6.600 6.600 6.600 0 +0.25(+3.94%)
Dec 21, 2016 6.350 6.350 6.350 0 +0.18(+2.92%)
Dec 20, 2016 6.170 6.170 6.170 6.170 1,700 -0.24(-3.78%)
Dec 14, 2016 6.412 6.412 6.412 0 +0.00(+0.04%)
Dec 13, 2016 6.410 6.410 6.410 6.410 180 +0.11(+1.75%)
Dec 12, 2016 6.300 6.300 6.300 6.300 905 -0.03(-0.47%)
Dec 09, 2016 6.610 6.610 6.330 6.330 17,550 -0.43(-6.36%)
Dec 08, 2016 6.760 6.760 6.760 6.760 958 +0.17(+2.58%)
Dec 06, 2016 6.590 6.590 6.590 0 +0.32(+5.10%)
Dec 05, 2016 6.270 6.270 6.270 6.270 2,500 +0.45(+7.73%)
Dec 02, 2016 5.820 5.820 5.820 5.820 408 -0.86(-12.87%)
Nov 30, 2016 6.680 6.680 6.680 0 -0.67(-9.12%)
Nov 23, 2016 7.350 7.350 7.350 30 +0.07(+0.96%)
Nov 21, 2016 7.280 7.280 7.280 0 -0.02(-0.27%)
Nov 15, 2016 7.300 7.300 7.300 0 -0.50(-6.41%)
Nov 11, 2016 7.800 7.800 7.800 0 -0.15(-1.89%)
Nov 10, 2016 8.060 8.060 7.950 7.950 311 +0.00(+0.00%)
Nov 09, 2016 7.950 7.950 7.950 7.950 100 +0.35(+4.61%)
Nov 02, 2016 7.600 7.600 7.600 0 +0.17(+2.29%)
Oct 31, 2016 7.430 7.430 7.430 0 +0.22(+3.05%)
Oct 25, 2016 7.210 7.210 7.210 0 +0.11(+1.55%)
Oct 19, 2016 7.100 7.100 7.100 0 +0.10(+1.43%)
Oct 07, 2016 7.000 7.000 7.000 0 +0.37(+5.58%)
Oct 06, 2016 6.760 6.760 6.630 6.630 3,327 +0.43(+6.94%)
Oct 04, 2016 6.200 6.200 6.200 0 +0.05(+0.81%)
Oct 03, 2016 6.150 6.150 6.150 6.150 1,705 -0.12(-1.91%)
Sep 30, 2016 6.210 6.270 6.210 6.270 6,632 +0.47(+8.10%)
Sep 29, 2016 5.800 5.800 5.800 5.800 100 +0.30(+5.45%)
Sep 28, 2016 5.500 5.500 5.500 5.500 0 +0.00(+0.00%)
Sep 27, 2016 5.600 5.650 5.500 5.500 2,171 +0.01(+0.18%)
Sep 23, 2016 5.490 5.490 5.490 0 +0.24(+4.57%)
Sep 09, 2016 5.250 5.250 5.250 2 -0.05(-0.94%)
Sep 01, 2016 5.300 5.300 5.300 0 +0.23(+4.54%)
Aug 31, 2016 5.210 5.210 5.070 5.070 1,051 -0.23(-4.34%)
Aug 29, 2016 5.300 5.300 5.300 0 -0.25(-4.50%)
Aug 26, 2016 5.550 5.600 5.550 5.550 1,078 -0.45(-7.50%)
Aug 15, 2016 6.000 6.000 6.000 0 -0.15(-2.44%)
Aug 12, 2016 6.150 6.150 6.150 6.150 100 +0.03(+0.49%)
Aug 11, 2016 6.120 6.120 6.120 6.120 1,011 -0.13(-2.08%)
Aug 10, 2016 6.250 6.250 6.250 6.250 100 +0.35(+5.93%)
Aug 08, 2016 5.900 5.900 5.900 0 -0.25(-4.07%)
Aug 05, 2016 5.930 6.150 5.930 6.150 2,429 +0.15(+2.50%)
Aug 04, 2016 6.000 6.000 6.000 6.000 136 -0.05(-0.83%)
Aug 02, 2016 6.050 6.050 6.050 0 -0.10(-1.63%)
Aug 01, 2016 6.150 6.150 6.150 6.150 100 +0.05(+0.82%)
Jul 29, 2016 6.100 6.100 6.100 6.100 300 +0.15(+2.52%)
Jul 27, 2016 5.950 5.950 5.950 0 +0.86(+16.90%)
Jul 11, 2016 5.090 5.090 5.090 0 +0.34(+7.16%)
Jul 07, 2016 4.750 4.750 4.750 0 +0.09(+1.93%)
Jun 23, 2016 4.660 4.660 4.660 0 +0.27(+6.03%)
Jun 10, 2016 4.395 4.395 4.395 0 +0.04(+1.03%)
Jun 03, 2016 4.350 4.350 4.350 0 +0.20(+4.82%)
May 13, 2016 4.150 4.150 4.150 0 -0.42(-9.19%)
May 09, 2016 4.570 4.570 4.570 0 -0.79(-14.74%)
May 04, 2016 5.360 5.360 5.360 0 -0.84(-13.55%)
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.