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

Anglo American Plc (OP: AAUKF )

33.80 UNCHANGED
Streaming Delayed Price Updated: 2:36 PM EDT, May 17, 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 (%)
Oct 28, 2011 39.93 39.93 39.93 0 +3.63(+10.00%)
Oct 24, 2011 36.30 36.30 36.30 0 +2.05(+5.99%)
Oct 20, 2011 34.25 34.25 34.25 34.25 0 -1.35(-3.79%)
Oct 19, 2011 35.60 35.60 35.60 35.60 533 -1.60(-4.30%)
Oct 17, 2011 37.20 37.20 37.20 0 +0.32(+0.87%)
Oct 13, 2011 36.88 36.88 36.88 36.88 0 +0.56(+1.54%)
Oct 06, 2011 36.32 36.32 36.32 0 -0.38(-1.04%)
Sep 28, 2011 36.70 36.70 36.70 36.70 0 +2.10(+6.07%)
Sep 23, 2011 34.60 34.60 34.60 34.60 0 +1.15(+3.44%)
Sep 22, 2011 34.45 34.45 33.45 33.45 270 -4.05(-10.80%)
Sep 21, 2011 38.40 38.40 37.50 37.50 234 -0.90(-2.34%)
Sep 20, 2011 38.40 38.40 38.40 38.40 3,570 -0.15(-0.39%)
Sep 14, 2011 38.55 38.55 38.55 0 -0.75(-1.91%)
Sep 08, 2011 39.30 39.30 39.30 39.30 0 -0.95(-2.36%)
Aug 29, 2011 40.25 40.25 40.25 0 +2.40(+6.34%)
Aug 24, 2011 37.85 37.85 37.85 0 +0.40(+1.07%)
Aug 22, 2011 37.45 37.45 37.45 0 +0.10(+0.27%)
Aug 19, 2011 37.35 37.35 37.35 37.35 130 -3.25(-8.00%)
Aug 16, 2011 40.60 40.60 40.60 0 +2.35(+6.14%)
Aug 11, 2011 38.25 38.25 38.25 38.25 0 +0.65(+1.73%)
Aug 10, 2011 37.50 37.60 37.50 37.60 886 -1.50(-3.84%)
Aug 08, 2011 39.10 39.10 39.10 39.10 0 -1.95(-4.75%)
Aug 05, 2011 41.80 41.80 41.05 41.05 440 -4.11(-9.10%)
Aug 03, 2011 45.16 45.16 45.16 0 -0.21(-0.46%)
Aug 02, 2011 46.00 46.00 45.37 45.37 700 -3.78(-7.69%)
Jul 25, 2011 49.15 49.15 49.15 0 +0.65(+1.34%)
Jul 21, 2011 48.50 48.50 48.50 0 +0.85(+1.79%)
Jul 19, 2011 47.65 47.65 47.65 0 -1.10(-2.26%)
Jul 13, 2011 48.75 48.75 48.75 0 +0.30(+0.62%)
Jul 11, 2011 48.45 48.45 48.45 0 -2.20(-4.34%)
Jul 07, 2011 50.65 50.65 50.65 0 +0.15(+0.30%)
Jul 05, 2011 50.50 50.50 50.50 0 +0.40(+0.80%)
Jul 01, 2011 49.60 50.10 49.60 50.10 400 +4.25(+9.27%)
Jun 24, 2011 45.85 45.85 45.85 0 +0.70(+1.55%)
Jun 23, 2011 45.30 45.30 45.15 45.15 300 -1.70(-3.63%)
Jun 21, 2011 46.85 46.85 46.85 0 +1.64(+3.63%)
Jun 20, 2011 45.00 45.21 45.00 45.21 825 -0.69(-1.50%)
Jun 17, 2011 46.00 46.00 45.90 45.90 500 +1.15(+2.57%)
Jun 16, 2011 45.25 45.30 44.75 44.75 2,000 -0.87(-1.91%)
Jun 15, 2011 45.95 45.95 45.62 45.62 1,000 -2.18(-4.56%)
Jun 14, 2011 47.80 47.80 47.80 47.80 1,000 +0.59(+1.25%)
Jun 13, 2011 47.21 47.21 47.21 47.21 4,000 +0.50(+1.07%)
Jun 10, 2011 47.10 47.10 46.71 46.71 800 -1.99(-4.09%)
Jun 09, 2011 48.70 48.70 48.70 48.70 507 +0.90(+1.88%)
Jun 08, 2011 47.80 47.80 47.80 47.80 300 -0.70(-1.44%)
Jun 02, 2011 48.50 48.50 48.50 0 +1.40(+2.97%)
May 24, 2011 47.10 47.10 47.10 47.10 200 -1.05(-2.18%)
May 20, 2011 48.15 48.15 48.15 0 -0.20(-0.41%)
May 18, 2011 48.35 48.35 48.35 0 +0.40(+0.83%)
May 17, 2011 47.40 47.95 47.40 47.95 4,064 +0.60(+1.27%)
May 13, 2011 47.35 47.35 47.35 0 -0.75(-1.56%)
May 12, 2011 47.45 48.10 47.45 48.10 768 -1.80(-3.61%)
May 09, 2011 49.90 49.90 49.90 0 +0.40(+0.81%)
May 04, 2011 49.50 49.50 49.50 0 -1.85(-3.60%)
May 03, 2011 51.35 51.35 51.35 51.35 250 -1.20(-2.28%)
Apr 28, 2011 52.55 52.55 52.55 52.55 0 +0.25(+0.48%)
Apr 25, 2011 52.30 52.30 52.30 52.30 0 +1.60(+3.16%)
Apr 15, 2011 50.70 50.70 50.70 50.70 0 -1.30(-2.50%)
Apr 13, 2011 52.00 52.00 52.00 52.00 0 +0.30(+0.58%)
Apr 12, 2011 52.85 52.85 51.70 51.70 6,400 -2.95(-5.40%)
Apr 11, 2011 54.60 54.65 54.55 54.65 1,282 +0.45(+0.83%)
Apr 08, 2011 54.25 54.25 54.15 54.20 1,600 +0.95(+1.78%)
Apr 06, 2011 53.25 53.25 53.25 53.25 0 +0.15(+0.27%)
Apr 05, 2011 53.10 53.10 53.10 53.10 21,500 +0.75(+1.44%)
Apr 01, 2011 52.35 52.35 52.35 52.35 0 +0.40(+0.77%)
Mar 31, 2011 51.85 51.95 51.85 51.95 2,200 -0.15(-0.29%)
Mar 30, 2011 52.10 52.10 52.10 52.10 300 +0.90(+1.76%)
Mar 28, 2011 51.20 51.20 51.20 51.20 0 -1.13(-2.16%)
Mar 25, 2011 52.33 52.33 52.33 52.33 300 +2.53(+5.09%)
Mar 21, 2011 49.80 49.80 49.80 49.80 0 +0.95(+1.94%)
Mar 18, 2011 48.65 48.85 48.65 48.85 200 -4.35(-8.18%)
Mar 07, 2011 53.20 53.20 53.20 53.20 0 +1.10(+2.11%)
Feb 22, 2011 52.10 52.10 52.10 52.10 0 -0.40(-0.76%)
Feb 17, 2011 52.50 52.50 52.50 0 -0.95(-1.78%)
Feb 16, 2011 53.45 53.45 53.45 53.45 1,000 -0.15(-0.28%)
Feb 15, 2011 54.10 54.10 53.60 53.60 1,200 +0.30(+0.56%)
Feb 11, 2011 53.30 53.30 53.30 0 +0.40(+0.76%)
Feb 10, 2011 52.75 52.90 52.75 52.90 1,200 -0.90(-1.67%)
Feb 09, 2011 53.80 53.80 53.80 53.80 8,162 -1.05(-1.91%)
Feb 08, 2011 54.85 54.85 54.85 54.85 200 -0.10(-0.18%)
Feb 07, 2011 54.15 54.95 54.15 54.95 375 +1.65(+3.10%)
Feb 04, 2011 53.65 53.85 53.30 53.30 1,960 +1.30(+2.50%)
Feb 03, 2011 52.00 52.00 52.00 52.00 400 -0.60(-1.14%)
Feb 02, 2011 51.50 52.60 51.50 52.60 800 +2.70(+5.41%)
Jan 24, 2011 49.90 49.90 49.90 0 +1.00(+2.04%)
Jan 20, 2011 48.90 48.90 48.90 0 -3.20(-6.14%)
Jan 19, 2011 52.10 52.10 52.10 52.10 400 -0.65(-1.23%)
Jan 18, 2011 53.00 53.00 52.75 52.75 700 -0.50(-0.94%)
Jan 13, 2011 53.25 53.25 53.25 53.25 0 +2.45(+4.82%)
Jan 11, 2011 50.80 50.80 50.80 0 -1.80(-3.42%)
Jan 03, 2011 52.60 52.60 52.60 0 +0.60(+1.15%)
Dec 31, 2010 52.00 52.00 52.00 52.00 200 +0.00(+0.00%)
Dec 30, 2010 52.00 52.00 52.00 52.00 7,680 +0.65(+1.27%)
Dec 27, 2010 51.35 51.35 51.35 0 +3.25(+6.76%)
Dec 16, 2010 48.10 48.10 48.10 0 +2.75(+6.06%)
Dec 13, 2010 45.35 45.35 45.35 45.35 0 +0.00(+0.00%)
Dec 01, 2010 45.35 45.35 45.35 0 +1.20(+2.72%)
Nov 29, 2010 44.15 44.15 44.15 44.15 0 -1.75(-3.81%)
Nov 24, 2010 45.90 45.90 45.90 45.90 0 +0.50(+1.10%)
Nov 23, 2010 45.40 45.40 45.40 45.40 100 -0.95(-2.05%)
Nov 19, 2010 46.35 46.35 46.35 46.35 0 -2.15(-4.43%)
Nov 12, 2010 48.50 48.50 48.50 48.50 0 -1.37(-2.75%)
Nov 11, 2010 48.95 49.87 48.95 49.87 2,390 +1.82(+3.79%)
Nov 08, 2010 48.05 48.05 48.05 0 +1.40(+3.00%)
Nov 03, 2010 46.65 46.65 46.65 0 -0.50(-1.06%)
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.