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 29, 2020 5.500 5.500 5.500 0 +0.00(+0.00%)
Apr 28, 2020 5.500 5.500 5.500 5.500 1,000 +0.11(+2.04%)
Apr 27, 2020 5.665 5.665 5.380 5.390 6,197 -0.21(-3.75%)
Apr 24, 2020 5.600 5.600 5.600 5.600 800 +0.00(+0.00%)
Apr 23, 2020 5.600 5.600 5.600 5.600 200 -0.23(-3.95%)
Apr 22, 2020 5.529 5.830 5.529 5.830 7,165 +0.08(+1.39%)
Apr 21, 2020 5.750 5.750 5.750 5.750 184 -0.56(-8.87%)
Apr 13, 2020 6.310 6.310 6.310 0 +0.00(+0.00%)
Apr 08, 2020 6.310 6.310 6.310 0 +0.00(+0.00%)
Apr 07, 2020 6.310 6.310 6.310 6.310 500 +0.43(+7.31%)
Apr 06, 2020 5.920 5.920 5.880 5.880 342 -0.43(-6.81%)
Apr 02, 2020 6.310 6.310 6.310 0 +0.67(+11.88%)
Mar 30, 2020 5.640 5.640 5.640 0 -0.02(-0.35%)
Mar 27, 2020 5.660 5.660 5.660 75 +0.00(+0.00%)
Mar 26, 2020 5.660 5.660 5.660 4 +0.00(+0.00%)
Mar 25, 2020 5.660 5.660 5.660 5.660 100 +1.30(+29.82%)
Mar 23, 2020 4.360 4.360 4.360 0 -0.18(-3.96%)
Mar 20, 2020 4.540 4.540 4.540 15 +0.00(+0.00%)
Mar 18, 2020 4.540 4.540 4.540 0 -1.45(-24.21%)
Mar 16, 2020 5.990 5.990 5.990 0 +0.00(+0.00%)
Mar 13, 2020 7.000 7.000 5.990 395 -1.01(-14.43%)
Mar 12, 2020 6.980 6.980 7.000 214 +0.02(+0.29%)
Mar 10, 2020 6.980 6.980 6.980 0 -0.73(-9.47%)
Mar 09, 2020 7.710 7.710 7.710 8 +0.00(+0.00%)
Mar 03, 2020 7.710 7.710 7.710 0 +0.00(+0.00%)
Mar 02, 2020 7.580 7.710 7.540 7.710 300 -0.91(-10.56%)
Feb 27, 2020 8.620 8.620 8.620 0 +0.00(+0.00%)
Feb 26, 2020 8.620 8.620 8.620 2 +0.00(+0.00%)
Feb 14, 2020 8.620 8.620 8.620 0 +0.72(+9.11%)
Feb 11, 2020 7.900 7.900 7.900 0 -0.09(-1.13%)
Feb 10, 2020 7.990 7.990 7.990 7.990 100 -0.23(-2.80%)
Feb 06, 2020 8.220 8.220 8.220 0 +0.00(+0.00%)
Feb 04, 2020 8.220 8.220 8.220 0 +0.00(+0.00%)
Feb 03, 2020 8.220 8.220 8.220 8.220 505 -0.16(-1.91%)
Jan 31, 2020 8.380 8.380 8.380 8.380 100 +0.02(+0.18%)
Jan 28, 2020 8.365 8.365 8.365 0 -0.54(-6.06%)
Jan 27, 2020 8.905 8.905 8.905 30 +0.00(+0.00%)
Jan 24, 2020 8.905 8.905 8.905 5 +0.00(+0.00%)
Jan 23, 2020 8.905 8.905 8.905 8.905 250 +0.00(+0.06%)
Jan 09, 2020 8.900 8.900 8.900 0 -0.20(-2.20%)
Dec 26, 2019 9.100 9.100 9.100 0 +0.00(+0.00%)
Dec 24, 2019 9.100 9.100 9.100 82 +0.00(+0.00%)
Dec 23, 2019 9.100 9.100 9.100 9.100 2,200 -0.12(-1.30%)
Dec 20, 2019 9.220 9.220 9.220 9.220 200 -0.01(-0.11%)
Dec 18, 2019 9.230 9.230 9.230 0 +0.00(+0.00%)
Dec 11, 2019 9.230 9.230 9.230 0 +0.01(+0.11%)
Nov 27, 2019 9.220 9.220 9.220 0 +0.20(+2.22%)
Nov 21, 2019 9.020 9.020 9.020 0 +0.49(+5.74%)
Nov 14, 2019 8.530 8.530 8.530 0 +0.00(+0.00%)
Nov 13, 2019 8.510 8.530 8.510 8.530 324 -0.08(-0.93%)
Nov 07, 2019 8.610 8.610 8.610 0 -0.07(-0.85%)
Nov 06, 2019 8.684 8.684 8.684 8.684 182 +0.49(+6.03%)
Oct 24, 2019 8.190 8.190 8.190 0 +0.55(+7.20%)
Oct 16, 2019 7.640 7.640 7.640 0 +0.00(+0.00%)
Oct 15, 2019 7.640 7.640 7.640 7.640 245 -0.37(-4.62%)
Oct 14, 2019 8.010 8.010 8.010 8 +0.00(+0.00%)
Oct 11, 2019 8.010 8.010 8.010 8.010 100 +0.04(+0.50%)
Oct 10, 2019 7.970 8.055 7.800 7.970 2,237 -0.87(-9.84%)
Oct 09, 2019 8.090 8.840 8.090 8.840 1,385 -0.07(-0.76%)
Oct 08, 2019 8.908 8.908 8.908 8.908 172 -0.16(-1.79%)
Oct 04, 2019 9.070 9.070 9.070 0 +0.20(+2.25%)
Oct 01, 2019 8.870 8.870 8.870 0 +0.28(+3.26%)
Sep 30, 2019 8.590 8.590 8.590 8.590 473 -0.02(-0.23%)
Sep 25, 2019 8.610 8.610 8.610 0 -0.35(-3.91%)
Sep 24, 2019 8.990 8.990 8.960 8.960 296 -0.15(-1.65%)
Sep 19, 2019 9.110 9.110 9.110 0 +0.00(+0.00%)
Sep 18, 2019 9.110 9.110 9.110 9.110 100 +0.06(+0.66%)
Sep 13, 2019 9.050 9.050 9.050 0 +0.00(+0.00%)
Sep 04, 2019 9.050 9.050 9.050 0 +0.49(+5.72%)
Aug 23, 2019 8.560 8.560 8.560 0 -3.25(-27.52%)
Jul 30, 2019 11.81 11.81 11.81 0 -0.60(-4.83%)
Jul 24, 2019 12.41 12.41 12.41 0 +0.83(+7.17%)
Jul 10, 2019 11.58 11.58 11.58 0 -0.17(-1.45%)
Jul 09, 2019 11.75 11.75 11.75 11.75 400 -0.40(-3.29%)
Jul 01, 2019 12.15 12.15 12.15 0 +1.05(+9.46%)
Jun 27, 2019 11.10 11.10 11.10 0 +0.00(+0.00%)
Jun 13, 2019 11.10 11.10 11.10 0 +0.00(+0.00%)
Jun 12, 2019 11.10 11.10 11.10 5 +0.00(+0.00%)
May 31, 2019 11.10 11.10 11.10 0 +0.00(+0.00%)
May 28, 2019 11.10 11.10 11.10 0 +0.09(+0.82%)
May 20, 2019 11.01 11.01 11.01 0 +0.00(+0.00%)
May 16, 2019 11.01 11.01 11.01 0 -0.08(-0.72%)
May 09, 2019 11.09 11.09 11.09 0 +0.04(+0.36%)
May 03, 2019 11.05 11.05 11.05 0 +0.00(+0.00%)
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.