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 (%)
Nov 19, 2014 20.97 20.97 20.97 0 -0.33(-1.55%)
Nov 12, 2014 21.30 21.30 21.30 0 -0.22(-1.02%)
Nov 07, 2014 21.52 21.52 21.52 0 +0.69(+3.31%)
Nov 06, 2014 20.87 20.87 20.83 20.83 500 -0.72(-3.34%)
Oct 22, 2014 21.55 21.55 21.55 21.55 500 -0.51(-2.31%)
Oct 21, 2014 22.06 22.06 22.06 22.06 100 +0.26(+1.19%)
Oct 20, 2014 21.80 21.84 21.80 21.80 1,365 -0.10(-0.46%)
Oct 17, 2014 21.90 21.90 21.90 21.90 120 -0.55(-2.45%)
Oct 14, 2014 22.45 22.45 22.45 22.45 100 +0.39(+1.77%)
Oct 06, 2014 22.06 22.06 22.06 0 +0.80(+3.76%)
Oct 03, 2014 21.26 21.26 21.26 21.26 100 -0.74(-3.36%)
Oct 01, 2014 22.00 22.00 22.00 8 -1.00(-4.35%)
Sep 22, 2014 23.00 23.00 23.00 0 -1.20(-4.96%)
Sep 16, 2014 24.20 24.20 24.20 5 +0.45(+1.89%)
Sep 12, 2014 23.75 23.75 23.75 0 -0.60(-2.46%)
Sep 09, 2014 24.35 24.35 24.35 0 -1.30(-5.07%)
Sep 02, 2014 25.65 25.65 25.65 5 -0.30(-1.16%)
Aug 27, 2014 25.95 25.95 25.95 0 -0.85(-3.17%)
Aug 18, 2014 26.80 26.80 26.80 0 +0.50(+1.90%)
Aug 15, 2014 26.40 26.73 26.30 26.30 2,622 +0.25(+0.96%)
Aug 13, 2014 26.05 26.05 26.05 0 +0.30(+1.17%)
Aug 08, 2014 25.75 25.75 25.75 0 +0.38(+1.50%)
Aug 07, 2014 25.37 25.37 25.37 25.37 417 -1.13(-4.26%)
Jul 16, 2014 26.50 26.50 26.50 0 +1.05(+4.13%)
Jul 14, 2014 25.45 25.45 25.45 0 -0.10(-0.39%)
Jul 11, 2014 25.00 25.55 25.00 25.55 1,053 +0.20(+0.79%)
Jul 10, 2014 25.35 25.35 25.35 25.35 600 -0.77(-2.95%)
Jul 07, 2014 26.12 26.12 26.12 10 +0.70(+2.75%)
Jul 03, 2014 25.42 25.42 25.42 0 +0.12(+0.47%)
Jul 01, 2014 25.30 25.30 25.30 0 +1.20(+4.98%)
Jun 27, 2014 24.10 24.10 24.10 0 +0.05(+0.21%)
Jun 26, 2014 24.05 24.05 24.05 24.05 2,450 +0.20(+0.84%)
Jun 25, 2014 23.85 23.85 23.85 23.85 100 -0.25(-1.04%)
Jun 18, 2014 24.10 24.10 24.10 0 -0.05(-0.21%)
Jun 05, 2014 24.15 24.15 24.15 0 +0.05(+0.21%)
May 30, 2014 24.10 24.10 24.10 24.10 0 -1.67(-6.50%)
May 29, 2014 25.77 25.77 25.77 25.77 1,084 +0.17(+0.68%)
May 28, 2014 25.60 25.60 25.60 25.60 622 -1.70(-6.23%)
May 13, 2014 27.30 27.30 27.30 0 +0.25(+0.92%)
May 08, 2014 27.05 27.05 27.05 0 +1.75(+6.92%)
Apr 28, 2014 25.30 25.30 25.30 25.30 0 -0.60(-2.32%)
Apr 11, 2014 25.90 25.90 25.90 0 -0.10(-0.38%)
Apr 08, 2014 26.00 26.00 26.00 0 +2.66(+11.40%)
Mar 21, 2014 23.34 23.34 23.34 0 +0.14(+0.60%)
Mar 14, 2014 23.20 23.20 23.20 23.20 0 -0.70(-2.93%)
Mar 10, 2014 23.90 23.90 23.90 0 -0.72(-2.92%)
Mar 07, 2014 25.25 25.25 24.62 24.62 0 -1.83(-6.92%)
Feb 18, 2014 26.45 26.45 26.45 0 +1.40(+5.59%)
Feb 14, 2014 25.05 25.05 25.05 0 +0.85(+3.51%)
Feb 07, 2014 24.20 24.20 24.20 0 +0.62(+2.65%)
Jan 30, 2014 23.57 23.57 23.57 0 -0.09(-0.36%)
Jan 29, 2014 23.66 23.66 23.66 23.66 1,000 +1.76(+8.04%)
Jan 15, 2014 21.90 21.90 21.90 21.90 0 +1.55(+7.62%)
Jan 10, 2014 20.35 20.35 20.35 68 -1.25(-5.80%)
Dec 31, 2013 21.60 21.60 21.60 0 -0.15(-0.68%)
Dec 30, 2013 21.75 21.75 21.75 21.75 250 +0.85(+4.07%)
Dec 11, 2013 20.90 20.90 20.90 0 -0.25(-1.18%)
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.