Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Anglo American Plc (OP: AAUKF )

34.00 UNCHANGED
Streaming Delayed Price Updated: 1:21 PM EDT, May 24, 2024 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 (%)
Jan 31, 2013 29.75 29.75 29.75 0 +0.18(+0.61%)
Jan 25, 2013 29.57 29.57 29.57 0 -0.98(-3.21%)
Jan 18, 2013 30.55 30.55 30.55 0 +0.66(+2.21%)
Jan 17, 2013 29.89 29.89 29.89 29.89 3,000 -2.96(-9.01%)
Jan 12, 2013 32.85 32.85 32.85 0 +0.00(+0.00%)
Jan 11, 2013 32.85 32.85 32.85 32.85 325 -0.05(-0.15%)
Jan 10, 2013 32.90 32.90 32.90 32.90 100 +2.43(+7.98%)
Dec 31, 2012 30.47 30.47 30.47 0 -0.43(-1.39%)
Dec 28, 2012 30.90 30.90 30.90 30.90 650 +0.21(+0.68%)
Dec 19, 2012 30.69 30.69 30.69 30.69 0 +0.23(+0.76%)
Dec 18, 2012 30.46 30.46 30.46 30.46 464 +1.18(+4.03%)
Dec 14, 2012 29.28 29.28 29.28 0 +0.45(+1.56%)
Dec 06, 2012 28.83 28.83 28.83 0 +0.94(+3.37%)
Dec 03, 2012 27.89 27.89 27.89 0 +0.54(+1.97%)
Nov 14, 2012 27.35 27.35 27.35 0 -1.95(-6.66%)
Nov 09, 2012 29.30 29.30 29.30 0 -0.85(-2.82%)
Nov 07, 2012 30.15 30.15 30.15 0 -0.71(-2.30%)
Oct 26, 2012 30.86 30.86 30.86 0 +1.56(+5.32%)
Oct 23, 2012 29.30 29.30 29.30 0 -0.97(-3.20%)
Oct 18, 2012 30.27 30.27 30.27 30.27 0 +1.72(+6.02%)
Oct 09, 2012 28.55 28.55 28.55 0 -0.33(-1.14%)
Sep 28, 2012 28.88 28.88 28.88 0 -0.97(-3.25%)
Sep 26, 2012 29.85 29.85 29.85 0 -0.96(-3.12%)
Sep 24, 2012 30.81 30.81 30.81 0 -2.39(-7.20%)
Sep 14, 2012 33.20 33.20 33.20 0 +2.30(+7.44%)
Sep 13, 2012 30.90 30.90 30.90 30.90 100 +0.02(+0.08%)
Sep 12, 2012 30.88 30.88 30.88 30.88 20,000 -0.43(-1.38%)
Sep 11, 2012 31.31 31.31 31.31 31.31 20,000 -0.49(-1.54%)
Sep 10, 2012 31.80 31.80 31.80 31.80 5,345 +4.25(+15.43%)
Aug 31, 2012 27.55 27.55 27.55 0 -2.92(-9.58%)
Aug 23, 2012 30.47 30.47 30.47 0 -0.48(-1.55%)
Aug 21, 2012 30.95 30.95 30.95 0 +1.10(+3.69%)
Aug 17, 2012 29.85 29.85 29.85 0 -1.70(-5.39%)
Aug 13, 2012 31.55 31.55 31.55 0 +2.27(+7.75%)
Aug 03, 2012 29.28 29.28 29.28 29.28 0 -1.12(-3.68%)
Jul 23, 2012 30.40 30.40 30.40 0 -0.99(-3.15%)
Jul 20, 2012 31.39 31.39 31.39 31.39 625 -0.61(-1.91%)
Jul 19, 2012 32.00 32.00 32.00 32.00 100 +0.30(+0.95%)
Jul 16, 2012 31.70 31.70 31.70 0 -0.25(-0.78%)
Jun 28, 2012 31.95 31.95 31.95 0 +0.50(+1.59%)
Jun 26, 2012 31.45 31.45 31.45 0 -1.45(-4.41%)
Jun 21, 2012 32.90 32.90 32.90 0 -1.65(-4.78%)
Jun 20, 2012 34.55 34.55 34.55 34.55 753 -0.05(-0.14%)
Jun 19, 2012 34.60 34.60 34.60 34.60 500 +1.75(+5.33%)
Jun 18, 2012 32.85 32.85 32.85 32.85 581 +0.00(+0.00%)
Jun 14, 2012 32.85 32.85 32.85 0 +2.00(+6.48%)
Jun 05, 2012 30.85 30.85 30.85 0 -1.35(-4.19%)
May 29, 2012 32.20 32.20 32.20 32.20 0 +0.30(+0.94%)
May 24, 2012 31.90 31.90 31.90 0 -1.65(-4.92%)
May 15, 2012 33.55 33.55 33.55 0 -0.45(-1.32%)
May 14, 2012 33.95 34.00 33.95 34.00 40,500 -1.37(-3.87%)
May 11, 2012 35.37 35.37 35.37 35.37 747 -0.03(-0.09%)
May 10, 2012 35.40 35.40 35.40 35.40 1,304 +0.75(+2.16%)
May 09, 2012 34.50 34.65 34.50 34.65 1,504 -4.25(-10.93%)
Apr 27, 2012 38.90 38.90 38.90 38.90 0 +0.21(+0.54%)
Apr 26, 2012 38.05 38.69 38.05 38.69 464 +0.14(+0.36%)
Apr 25, 2012 38.00 38.55 38.00 38.55 5,350 +1.35(+3.63%)
Apr 24, 2012 37.20 37.20 37.20 37.20 350 +0.00(+0.00%)
Apr 19, 2012 37.20 37.20 37.20 0 +1.21(+3.37%)
Apr 12, 2012 35.99 35.99 35.99 0 +0.99(+2.83%)
Apr 10, 2012 35.00 35.00 35.00 0 -3.15(-8.26%)
Apr 02, 2012 38.15 38.15 38.15 0 +0.95(+2.55%)
Mar 28, 2012 37.20 37.20 37.20 37.20 14,750 -1.77(-4.54%)
Mar 26, 2012 38.97 38.97 38.97 0 -0.58(-1.47%)
Mar 21, 2012 39.55 39.55 39.55 0 -1.70(-4.12%)
Mar 16, 2012 41.25 41.25 41.25 0 +0.90(+2.23%)
Mar 15, 2012 40.30 40.35 40.30 40.35 400 +0.40(+1.00%)
Mar 14, 2012 39.95 39.95 39.95 39.95 109 +0.75(+1.91%)
Mar 06, 2012 39.20 39.20 39.20 0 -1.85(-4.51%)
Mar 05, 2012 41.05 41.05 41.05 41.05 172 -1.65(-3.86%)
Feb 29, 2012 42.70 42.70 42.70 0 +0.20(+0.47%)
Feb 22, 2012 42.50 42.50 42.50 0 -0.08(-0.19%)
Feb 21, 2012 43.00 43.00 42.58 42.58 301 +0.58(+1.38%)
Feb 17, 2012 42.65 42.65 42.00 42.00 450 -1.30(-3.00%)
Feb 14, 2012 43.30 43.30 43.30 0 -0.95(-2.15%)
Feb 13, 2012 44.25 44.25 44.25 44.25 100 +0.65(+1.49%)
Feb 10, 2012 43.70 43.70 42.80 43.60 650 -2.10(-4.60%)
Feb 09, 2012 45.70 45.70 45.70 45.70 200 -0.15(-0.33%)
Feb 08, 2012 46.00 46.00 45.85 45.85 300 -0.15(-0.33%)
Feb 06, 2012 46.00 46.00 46.00 0 +0.05(+0.11%)
Feb 03, 2012 45.95 45.95 45.95 45.95 400 +1.00(+2.22%)
Feb 02, 2012 44.95 44.95 44.95 44.95 200 +1.85(+4.29%)
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.