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

Anglo American Plc (OP: AAUKF )

33.75 UNCHANGED
Streaming Delayed Price Updated: 10:19 AM EDT, May 22, 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 29, 2021 34.00 34.00 34.00 34.00 400 -0.20(-0.58%)
Jan 28, 2021 34.20 34.20 34.20 34.20 325 +2.33(+7.31%)
Jan 27, 2021 32.88 32.88 31.87 31.87 3,999 -2.28(-6.68%)
Jan 26, 2021 34.61 34.69 34.15 34.15 1,908 -2.14(-5.90%)
Jan 25, 2021 36.29 36.29 36.29 90 +0.00(+0.00%)
Jan 22, 2021 35.25 36.29 35.25 36.29 700 -0.36(-0.98%)
Jan 21, 2021 36.65 36.65 36.65 36.65 24,994 -0.20(-0.54%)
Jan 20, 2021 36.77 36.85 36.77 36.85 1,521 +1.20(+3.37%)
Jan 19, 2021 35.65 35.65 35.65 35.65 556 -0.54(-1.49%)
Jan 15, 2021 36.14 36.19 36.11 36.19 1,300 -2.83(-7.25%)
Jan 14, 2021 39.02 39.02 39.02 39.02 167 +1.57(+4.21%)
Jan 13, 2021 37.25 37.45 37.25 37.45 8,283 +0.50(+1.34%)
Jan 12, 2021 37.00 37.00 36.95 36.95 519 -0.90(-2.38%)
Jan 11, 2021 36.95 37.85 36.95 37.85 647 -1.10(-2.82%)
Jan 08, 2021 38.55 38.95 38.00 38.95 2,800 +0.95(+2.50%)
Jan 07, 2021 38.20 38.20 38.00 38.00 43,904 +1.19(+3.22%)
Jan 06, 2021 36.81 36.81 36.81 36.81 682 +1.77(+5.04%)
Jan 05, 2021 35.09 35.09 35.00 35.05 1,219 -0.46(-1.30%)
Jan 04, 2021 35.17 35.51 34.54 35.51 2,941 +2.54(+7.71%)
Dec 31, 2020 32.97 32.97 32.97 16 +0.17(+0.51%)
Dec 30, 2020 32.80 32.80 32.80 32.80 16 -0.45(-1.35%)
Dec 29, 2020 33.25 33.25 33.25 33.25 744 +1.29(+4.04%)
Dec 28, 2020 31.96 31.96 31.96 144 +0.00(+0.00%)
Dec 24, 2020 32.25 32.45 31.96 31.96 7,600 -0.27(-0.85%)
Dec 23, 2020 32.23 32.23 32.23 107 +0.00(+0.00%)
Dec 22, 2020 32.23 32.23 32.23 32.23 736 -0.12(-0.36%)
Dec 21, 2020 32.35 32.35 32.35 31 +0.00(+0.00%)
Dec 18, 2020 33.30 33.31 32.15 32.35 19,100 -0.95(-2.85%)
Dec 17, 2020 33.99 33.99 33.30 33.30 72,622 +0.09(+0.27%)
Dec 16, 2020 33.03 33.03 33.21 1,130 +0.18(+0.54%)
Dec 15, 2020 33.03 33.03 33.03 33.03 1,005 -0.99(-2.91%)
Dec 14, 2020 34.02 34.02 34.02 81 +0.00(+0.00%)
Dec 11, 2020 34.02 34.02 34.02 119 +0.00(+0.00%)
Dec 10, 2020 33.19 34.02 33.19 34.02 282 +0.83(+2.50%)
Dec 09, 2020 33.19 33.19 33.19 33.19 538 -0.36(-1.07%)
Dec 08, 2020 34.15 34.20 33.55 33.55 72,653 -0.15(-0.43%)
Dec 07, 2020 33.90 33.90 33.60 33.70 993 -0.80(-2.33%)
Dec 04, 2020 34.50 34.50 34.50 34.50 200 +0.80(+2.37%)
Dec 03, 2020 33.30 33.80 33.30 33.70 4,770 +2.38(+7.59%)
Dec 02, 2020 31.32 31.32 31.32 31.32 33,611 +0.46(+1.49%)
Dec 01, 2020 30.86 30.86 30.86 30.86 327 +1.36(+4.61%)
Nov 27, 2020 29.50 29.50 29.50 0 -1.08(-3.54%)
Nov 25, 2020 31.29 31.29 30.58 3,862 -0.71(-2.26%)
Nov 24, 2020 30.55 31.29 30.05 31.29 38,832 +1.68(+5.67%)
Nov 23, 2020 28.90 29.61 28.90 29.61 4,412 +1.07(+3.77%)
Nov 20, 2020 28.54 28.54 28.54 28.54 200 +0.12(+0.44%)
Nov 19, 2020 27.55 28.41 27.55 28.41 1,104 -0.20(-0.70%)
Nov 18, 2020 28.61 28.61 28.61 28.61 5,210 +0.61(+2.18%)
Nov 17, 2020 28.27 28.91 28.00 28.00 1,849 -0.19(-0.68%)
Nov 16, 2020 28.35 28.45 28.19 28.19 751 +0.74(+2.69%)
Nov 13, 2020 27.45 27.45 27.45 27.45 1,000 -0.29(-1.06%)
Nov 12, 2020 27.85 27.85 27.75 101 -0.10(-0.36%)
Nov 11, 2020 28.85 28.85 27.85 27.85 13,693 +0.55(+2.01%)
Nov 10, 2020 26.96 27.51 26.96 27.30 2,700 +0.60(+2.25%)
Nov 09, 2020 26.90 27.45 26.70 26.70 4,010 +1.85(+7.44%)
Nov 06, 2020 24.85 24.85 24.85 24.85 4,100 +0.27(+1.10%)
Nov 05, 2020 24.37 24.58 24.37 24.58 62,146 -0.05(-0.18%)
Nov 04, 2020 24.63 24.63 24.63 24.63 69,069 -0.84(-3.32%)
Oct 30, 2020 25.47 25.47 25.47 0 +0.00(+0.00%)
Oct 29, 2020 25.47 25.47 25.47 8 +0.00(+0.00%)
Oct 27, 2020 25.47 25.47 25.47 0 -0.03(-0.12%)
Oct 26, 2020 25.50 25.50 25.50 25.50 4,421 -0.54(-2.07%)
Oct 22, 2020 26.04 26.04 26.04 0 +0.43(+1.67%)
Oct 21, 2020 25.61 25.61 25.61 25.61 68,119 +0.29(+1.15%)
Oct 20, 2020 25.32 25.32 25.32 43 +0.00(+0.00%)
Oct 15, 2020 25.32 25.32 25.32 0 +0.22(+0.88%)
Oct 13, 2020 25.10 25.10 25.10 0 -0.29(-1.13%)
Oct 12, 2020 25.39 25.39 25.39 25.39 308 +0.29(+1.14%)
Oct 09, 2020 25.10 25.10 25.10 25.10 200 +0.15(+0.60%)
Oct 08, 2020 24.57 24.95 24.57 24.95 1,697 +0.85(+3.55%)
Oct 07, 2020 23.65 24.10 23.65 24.10 12,506 +0.20(+0.82%)
Oct 06, 2020 23.90 23.90 23.90 23.90 305 -0.10(-0.42%)
Oct 05, 2020 24.00 24.00 24.00 24.00 125 -0.85(-3.42%)
Oct 02, 2020 24.85 24.85 24.85 24.85 300 -0.05(-0.20%)
Oct 01, 2020 24.90 24.90 24.90 209 +0.00(+0.00%)
Sep 30, 2020 24.42 24.90 23.92 24.90 1,048 +1.55(+6.64%)
Sep 29, 2020 23.35 23.35 23.35 113 +0.00(+0.00%)
Sep 28, 2020 23.97 23.97 23.35 23.35 9,453 -0.39(-1.64%)
Sep 25, 2020 23.91 23.91 23.74 23.74 200 +0.24(+1.02%)
Sep 23, 2020 23.50 23.50 23.50 0 +0.40(+1.73%)
Sep 22, 2020 22.94 23.10 22.94 23.10 600 -2.88(-11.09%)
Sep 18, 2020 25.98 25.98 25.98 0 +0.00(+0.00%)
Sep 17, 2020 25.98 25.98 25.98 20 +0.00(+0.00%)
Sep 15, 2020 25.98 25.98 25.98 0 +0.98(+3.92%)
Sep 14, 2020 25.00 25.00 25.00 25.00 3,607 +1.01(+4.21%)
Sep 11, 2020 23.99 23.99 23.99 10 +0.00(+0.00%)
Sep 09, 2020 23.99 23.99 23.99 0 -0.07(-0.29%)
Sep 08, 2020 24.06 24.06 24.06 24.06 110 +0.06(+0.25%)
Sep 03, 2020 24.00 24.00 24.00 0 -0.85(-3.42%)
Sep 02, 2020 24.85 24.85 24.85 26 +0.00(+0.00%)
Sep 01, 2020 24.85 24.85 24.85 24.85 112,871 +0.81(+3.37%)
Aug 31, 2020 23.90 24.45 23.90 24.04 14,764 +0.36(+1.52%)
Aug 28, 2020 23.68 23.68 23.68 205 +0.00(+0.00%)
Aug 27, 2020 23.68 23.68 23.68 23.68 658 -0.72(-2.95%)
Aug 26, 2020 24.40 24.40 24.40 24.40 303 -0.20(-0.81%)
Aug 25, 2020 24.60 24.60 24.60 3 +0.00(+0.00%)
Aug 20, 2020 24.60 24.60 24.60 0 -0.90(-3.53%)
Aug 19, 2020 25.05 25.05 25.50 38,896 +0.45(+1.80%)
Aug 18, 2020 25.05 25.05 25.05 25.05 173 -0.20(-0.79%)
Aug 17, 2020 25.25 25.25 25.25 1 +0.00(+0.00%)
Aug 14, 2020 25.25 25.25 25.25 2 +0.00(+0.00%)
Aug 13, 2020 25.25 25.25 25.25 90 +0.00(+0.00%)
Aug 12, 2020 25.25 25.25 25.25 40 +0.00(+0.00%)
Aug 11, 2020 25.25 25.25 25.25 25.25 138 +0.33(+1.32%)
Aug 10, 2020 24.92 24.92 24.92 2 +0.00(+0.00%)
Aug 07, 2020 24.92 24.92 24.92 24.92 200 -0.77(-3.00%)
Aug 05, 2020 25.69 25.69 25.69 0 +0.72(+2.88%)
Aug 04, 2020 24.97 24.97 24.97 24.97 150 +0.39(+1.60%)
Aug 03, 2020 24.58 24.58 24.58 24.58 12,757 -0.58(-2.32%)
Jul 31, 2020 25.16 25.16 25.16 40 +0.00(+0.00%)
Jul 30, 2020 25.08 25.16 24.15 25.16 1,555 -0.83(-3.19%)
Jul 28, 2020 25.99 25.99 25.99 0 +0.00(+0.00%)
Jul 27, 2020 25.25 25.99 25.25 25.99 4,535 +1.39(+5.65%)
Jul 24, 2020 25.63 25.63 24.60 24.60 1,500 +0.58(+2.41%)
Jul 22, 2020 24.02 24.02 24.02 0 -0.98(-3.92%)
Jul 21, 2020 25.35 25.35 25.00 25.00 595 +0.30(+1.21%)
Jul 20, 2020 24.70 24.70 24.70 24.70 383 +0.36(+1.48%)
Jul 17, 2020 24.34 24.34 24.34 200 +0.00(+0.00%)
Jul 15, 2020 24.34 24.34 24.34 0 +0.29(+1.21%)
Jul 10, 2020 24.05 24.05 24.05 0 +0.75(+3.22%)
Jul 09, 2020 23.30 23.30 23.30 55 +0.00(+0.00%)
Jul 08, 2020 23.26 23.30 23.26 23.30 2,805 +0.60(+2.64%)
Jul 07, 2020 23.32 23.32 22.70 22.70 2,468 -0.78(-3.32%)
Jul 06, 2020 23.07 23.48 22.59 23.48 3,521 +0.07(+0.28%)
Jul 02, 2020 23.41 23.41 23.41 23.41 200 +0.59(+2.58%)
Jul 01, 2020 22.20 22.82 22.20 22.82 2,049 -0.68(-2.87%)
Jun 29, 2020 23.50 23.50 23.50 0 +0.00(+0.00%)
Jun 26, 2020 23.50 23.50 23.50 4 +0.00(+0.00%)
Jun 25, 2020 23.50 23.50 23.50 23.50 449 +0.00(+0.00%)
Jun 24, 2020 23.29 23.50 23.29 23.50 2,100 +0.35(+1.51%)
Jun 23, 2020 23.19 23.19 23.15 23.15 3,206 +0.44(+1.94%)
Jun 22, 2020 22.71 22.71 22.71 22.71 133 -0.00(-0.01%)
Jun 19, 2020 22.71 22.71 22.71 22.71 100 +0.11(+0.50%)
Jun 18, 2020 22.60 22.60 22.60 1 +0.00(+0.00%)
Jun 17, 2020 22.60 22.60 22.60 22.60 130 -0.27(-1.19%)
Jun 12, 2020 22.87 22.87 22.87 0 +0.76(+3.45%)
Jun 11, 2020 22.11 22.11 22.11 22.11 5,420 -2.14(-8.82%)
Jun 10, 2020 24.25 24.25 24.25 24.25 237 -0.03(-0.12%)
Jun 09, 2020 24.28 24.28 23.69 24.28 4,345 +0.22(+0.92%)
Jun 08, 2020 22.51 22.51 24.06 833 +1.55(+6.90%)
Jun 03, 2020 22.51 22.51 22.51 0 +1.41(+6.67%)
Jun 02, 2020 21.10 21.10 21.10 1 +0.00(+0.00%)
Jun 01, 2020 21.15 21.19 21.10 21.10 25,693 +0.15(+0.71%)
May 28, 2020 20.95 20.95 20.95 0 +0.41(+1.99%)
May 27, 2020 20.54 20.54 20.54 20.54 3,977 +1.45(+7.57%)
May 22, 2020 19.10 19.10 19.10 0 +0.12(+0.61%)
May 20, 2020 18.98 18.98 18.98 0 +0.00(+0.00%)
May 19, 2020 18.98 18.98 18.98 3 +0.00(+0.00%)
May 18, 2020 18.98 18.98 18.98 18.98 101 +2.29(+13.75%)
May 15, 2020 16.69 16.69 16.69 3 +0.00(+0.00%)
May 14, 2020 16.38 16.69 16.38 16.69 4,744 -0.50(-2.93%)
May 12, 2020 17.19 17.19 17.19 0 +0.27(+1.60%)
May 11, 2020 16.92 16.92 16.92 16.92 100 -1.28(-7.03%)
May 08, 2020 18.20 18.20 18.20 18.20 200 +0.95(+5.51%)
May 07, 2020 17.25 17.25 17.25 17.25 538 +0.25(+1.47%)
May 06, 2020 17.00 17.00 17.00 17.00 600 -0.27(-1.56%)
May 05, 2020 17.27 17.27 17.27 25 +0.00(+0.00%)
May 04, 2020 17.27 17.27 17.27 17.27 100 -0.30(-1.71%)
Apr 30, 2020 17.57 17.57 17.57 0 -1.52(-7.96%)
Apr 29, 2020 19.09 19.09 19.09 19.09 1,573 +1.32(+7.43%)
Apr 28, 2020 17.77 17.77 17.77 17.77 180 +0.54(+3.12%)
Apr 27, 2020 17.23 17.23 17.23 300 +0.00(+0.00%)
Apr 24, 2020 17.23 17.23 17.23 17.23 200 +0.08(+0.48%)
Apr 23, 2020 17.15 17.15 17.15 66 +0.00(+0.00%)
Apr 22, 2020 17.10 17.15 17.10 17.15 1,200 +1.14(+7.12%)
Apr 21, 2020 16.30 16.30 16.01 16.01 10,496 -1.82(-10.21%)
Apr 20, 2020 17.83 17.83 17.83 95 +0.00(+0.00%)
Apr 17, 2020 17.83 17.83 17.83 17.83 200 +1.15(+6.91%)
Apr 16, 2020 16.52 16.68 16.52 16.68 2,131 -0.68(-3.93%)
Apr 15, 2020 17.24 17.36 16.95 17.36 5,654 -0.71(-3.91%)
Apr 14, 2020 18.10 18.10 18.07 18.07 17,739 -0.83(-4.37%)
Apr 13, 2020 18.87 18.89 18.50 18.89 1,735 +0.41(+2.22%)
Apr 09, 2020 18.06 18.48 18.06 18.48 15,500 +1.15(+6.65%)
Apr 08, 2020 17.33 17.33 17.33 9,158 +0.00(+0.00%)
Apr 07, 2020 17.33 17.33 17.33 17.33 235 +1.28(+8.00%)
Apr 06, 2020 15.75 16.05 15.71 16.05 64,584 +0.56(+3.64%)
Apr 03, 2020 15.48 15.48 15.48 15.48 46,600 -0.47(-2.93%)
Apr 02, 2020 16.54 16.54 15.95 12,428 -0.59(-3.54%)
Apr 01, 2020 15.75 16.54 15.75 16.54 104,374 -0.46(-2.71%)
Mar 31, 2020 17.00 17.00 17.00 17.00 28,500 +0.84(+5.22%)
Mar 30, 2020 16.15 16.15 16.15 16.15 1,411 -0.76(-4.47%)
Mar 27, 2020 15.65 16.91 15.60 16.91 1,400 +2.55(+17.74%)
Mar 26, 2020 14.36 14.36 14.36 37 +0.00(+0.00%)
Mar 25, 2020 14.36 14.36 14.36 2 +0.00(+0.00%)
Mar 24, 2020 14.23 15.61 14.23 14.36 3,037 +1.36(+10.46%)
Mar 23, 2020 13.00 13.00 12.83 13.00 421 +0.44(+3.49%)
Mar 20, 2020 12.56 12.56 12.56 50 +0.00(+0.00%)
Mar 19, 2020 12.56 12.56 12.56 70 +0.00(+0.00%)
Mar 18, 2020 12.56 12.56 12.56 12.56 125 -3.21(-20.33%)
Mar 17, 2020 15.77 15.77 15.77 15.77 557 -0.08(-0.52%)
Mar 16, 2020 15.00 15.85 13.95 15.85 347 -0.73(-4.40%)
Mar 13, 2020 16.90 16.90 16.58 16.58 200 -0.52(-3.04%)
Mar 12, 2020 16.28 17.10 15.57 17.10 6,821 -3.02(-15.03%)
Mar 11, 2020 20.12 20.12 20.12 20 +0.00(+0.00%)
Mar 10, 2020 20.14 20.14 20.12 20.12 7,946 +0.09(+0.45%)
Mar 09, 2020 19.90 20.04 19.90 20.04 245 -4.00(-16.63%)
Mar 06, 2020 24.03 24.03 24.03 44 +0.00(+0.00%)
Mar 05, 2020 23.95 24.03 23.95 24.03 32,367 -0.79(-3.17%)
Mar 04, 2020 24.82 24.82 24.82 24.82 104 +1.87(+8.15%)
Mar 03, 2020 22.95 22.95 22.95 99 +0.00(+0.00%)
Feb 28, 2020 22.95 22.95 22.95 0 -0.35(-1.50%)
Feb 27, 2020 24.01 24.01 23.30 23.30 4,369 -2.45(-9.51%)
Feb 25, 2020 25.75 25.75 25.75 0 +0.47(+1.86%)
Feb 24, 2020 25.29 25.29 25.28 25.28 253 -2.21(-8.04%)
Feb 20, 2020 27.49 27.49 27.49 0 +0.35(+1.29%)
Feb 19, 2020 27.25 27.38 26.90 27.14 879 +0.20(+0.74%)
Feb 18, 2020 26.94 26.94 26.94 26.94 202 -0.57(-2.07%)
Feb 14, 2020 27.93 27.93 27.51 27.51 1,000 -0.50(-1.79%)
Feb 12, 2020 28.01 28.01 28.01 0 +1.96(+7.52%)
Feb 06, 2020 26.05 26.05 26.05 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.