Australia markets closed

Anghami Inc. (ANGH)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
1.1000+0.0200 (+1.85%)
At close: 04:00PM EDT
1.1191 +0.02 (+1.74%)
After hours: 05:44PM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20241.08001.11001.07001.10001.100031,459
02 May 20241.07001.12001.05001.08001.080035,900
01 May 20241.08001.13001.07001.10001.100068,100
30 Apr 20241.10001.13001.08001.09001.090051,000
29 Apr 20241.14001.15001.10001.11001.110030,200
26 Apr 20241.10701.15001.09001.13001.130026,800
25 Apr 20241.13001.13001.03001.11001.1100117,000
24 Apr 20241.17001.19001.11001.16001.160081,900
23 Apr 20241.19001.21001.15001.19001.190049,800
22 Apr 20241.21001.23001.17001.21001.210037,600
19 Apr 20241.27001.27001.21001.21001.210043,500
18 Apr 20241.24001.27001.22001.24001.240066,500
17 Apr 20241.26001.28001.23001.27001.270041,400
16 Apr 20241.24001.29001.20001.27001.2700268,400
15 Apr 20241.19001.29001.17001.27001.2700406,400
12 Apr 20241.20001.23601.16001.22001.2200137,800
11 Apr 20241.30001.30001.15001.26001.2600278,800
10 Apr 20241.24001.32001.12001.30001.3000424,200
09 Apr 20241.21001.44001.21001.33001.33003,719,400
08 Apr 20241.17001.19901.06001.12001.12001,171,500
05 Apr 20241.06001.30001.03001.16001.1600343,300
04 Apr 20241.02001.18001.00001.09001.0900523,000
03 Apr 20241.70001.70900.93000.99900.99901,918,100
02 Apr 20242.02002.27001.60001.80001.80002,271,300
01 Apr 20241.91002.15001.86001.95001.9500314,500
28 Mar 20241.81002.00001.81001.97001.9700320,700
27 Mar 20242.00002.00001.75001.82001.8200189,800
26 Mar 20241.75002.04001.71502.00002.0000339,600
25 Mar 20241.79001.89001.60001.75001.7500461,000
22 Mar 20241.99002.18001.64001.74001.74001,098,100
21 Mar 20241.57002.20001.49001.81001.81002,971,900
20 Mar 20241.00001.93001.00001.59001.590011,376,900
19 Mar 20241.13001.19000.90001.00001.0000212,100
18 Mar 20241.14001.20501.14001.14001.140078,100
15 Mar 20240.97001.28000.96001.10901.1090318,700
14 Mar 20240.99901.00000.93500.98900.98907,500
13 Mar 20240.95001.00000.94000.99500.99507,600
12 Mar 20240.91001.00000.90100.99000.990050,100
11 Mar 20240.94000.98800.90000.95000.950019,600
08 Mar 20241.01001.01000.92000.96000.960043,500
07 Mar 20240.93001.05000.92001.04001.0400123,300
06 Mar 20240.92400.95000.92400.94500.94507,600
05 Mar 20240.95000.95000.92100.93000.93004,300
04 Mar 20240.93000.95100.91000.93300.933012,400
01 Mar 20240.94100.96000.91000.92500.925062,000
29 Feb 20240.94500.96000.94500.95100.95106,400
28 Feb 20240.95500.95500.94500.95000.950011,700
27 Feb 20240.97000.97000.94100.95500.955023,800
26 Feb 20240.98000.98000.96000.97000.97003,800
23 Feb 20240.97000.98000.96000.97000.97008,700
22 Feb 20240.97900.97900.95000.97100.97109,200
21 Feb 20240.97000.98000.94000.98000.98005,000
20 Feb 20240.98000.99000.94000.94000.940014,000
16 Feb 20240.95000.99000.95000.97000.97002,700
15 Feb 20241.00001.00000.96000.96000.96003,000
14 Feb 20240.96001.00000.94000.96000.960011,600
13 Feb 20240.96000.98000.94000.98000.98003,400
12 Feb 20240.99001.03000.98700.98700.987010,200
09 Feb 20240.94001.00000.94000.98700.98707,000
08 Feb 20240.98601.00000.94000.96400.96406,600
07 Feb 20241.01001.01000.94000.95000.950019,700
06 Feb 20240.95001.00000.95000.97400.97408,400
05 Feb 20240.95000.99000.95000.95000.950012,900
02 Feb 20240.99001.01000.97500.97500.97507,600
01 Feb 20241.00001.04000.95000.96000.960026,800
31 Jan 20241.01001.04001.00001.03001.030010,900
30 Jan 20241.04001.07301.00001.02001.020025,000
29 Jan 20241.04001.09001.04001.07001.070015,800
26 Jan 20241.04001.10001.04001.04001.04009,200
25 Jan 20241.08101.11001.04001.09001.09007,400
24 Jan 20241.07001.09001.02001.04001.040024,200
23 Jan 20241.12001.12001.06601.10001.10004,800
22 Jan 20241.10001.11001.05001.08001.080011,500
19 Jan 20241.08001.09001.02001.07001.070024,500
18 Jan 20241.04001.09001.02001.06001.060013,700
17 Jan 20241.05001.09201.05001.06001.06007,800
16 Jan 20241.10001.13001.08001.08001.080011,300
12 Jan 20241.05001.13001.05001.09001.090017,200
11 Jan 20241.29001.29001.05001.05001.050046,400
10 Jan 20241.14001.15001.06401.09001.090022,400
09 Jan 20241.16001.16201.05501.08001.080014,500
08 Jan 20241.08001.15001.04001.08001.080054,700
05 Jan 20241.00001.08001.00001.06001.060025,900
04 Jan 20241.04001.05000.98101.02001.020041,700
03 Jan 20241.03001.08001.02001.05001.050013,100
02 Jan 20240.99101.08000.99101.08001.080028,500
29 Dec 20231.07001.08001.03001.04001.040040,200
28 Dec 20230.98001.10000.91401.06001.0600223,100
27 Dec 20230.99001.01000.93500.98000.980036,500
26 Dec 20231.06001.06000.91400.97300.973053,000
22 Dec 20230.83500.94900.83500.89000.890038,600
21 Dec 20230.97300.97500.85000.85000.8500170,800
20 Dec 20231.08001.09000.90000.90000.9000292,400
19 Dec 20231.02001.11001.00001.06001.0600502,600
18 Dec 20230.96901.05000.91001.02001.0200234,100
15 Dec 20230.91000.98500.90000.94000.940064,200
14 Dec 20230.98000.99500.91000.95000.9500148,400
13 Dec 20230.86300.96000.82000.94000.9400162,700
12 Dec 20230.93000.96000.85000.90900.9090237,900
11 Dec 20231.32001.42000.79500.86200.8620979,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...