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 +0.25 (+0.74%)
Streaming Delayed Price Updated: 3:43 PM EDT, May 23, 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 30, 2017 18.58 18.58 18.39 18.39 447 -0.28(-1.51%)
Nov 29, 2017 18.67 18.67 18.67 18.67 100 -0.84(-4.30%)
Nov 27, 2017 19.51 19.51 19.51 0 +0.36(+1.88%)
Nov 22, 2017 19.15 19.15 19.15 0 +0.20(+1.05%)
Nov 16, 2017 18.95 18.95 18.95 0 +0.13(+0.70%)
Nov 15, 2017 18.84 18.84 18.69 18.82 2,450 -0.73(-3.73%)
Nov 13, 2017 19.55 19.55 19.55 0 +0.03(+0.15%)
Nov 09, 2017 19.52 19.52 19.52 0 -0.18(-0.91%)
Nov 08, 2017 19.74 19.74 19.70 19.70 700 +0.35(+1.81%)
Nov 01, 2017 19.35 19.35 19.35 0 +0.52(+2.73%)
Oct 26, 2017 18.84 18.84 18.84 37 -0.20(-1.08%)
Oct 23, 2017 19.04 19.04 19.04 50 +0.17(+0.90%)
Oct 20, 2017 18.87 18.87 18.87 18.87 175 +0.11(+0.59%)
Oct 19, 2017 18.76 18.76 18.76 18.76 450 -0.39(-2.04%)
Oct 17, 2017 19.15 19.15 19.15 50 -0.42(-2.14%)
Oct 16, 2017 19.55 19.57 19.55 19.57 354 -0.03(-0.15%)
Oct 13, 2017 19.60 19.60 19.60 19.60 100 +0.30(+1.55%)
Oct 11, 2017 19.30 19.30 19.30 2 +0.52(+2.77%)
Oct 10, 2017 18.78 18.78 18.78 18.78 170 +0.07(+0.37%)
Oct 09, 2017 18.82 18.82 18.71 18.71 600 -0.45(-2.35%)
Oct 04, 2017 19.16 19.16 19.16 0 +0.81(+4.41%)
Oct 03, 2017 18.35 18.35 18.35 18.35 780 +0.43(+2.38%)
Oct 02, 2017 17.92 17.92 17.92 17.92 300 +0.46(+2.66%)
Sep 28, 2017 17.46 17.46 17.46 0 +0.11(+0.63%)
Sep 27, 2017 17.35 17.35 17.35 17.35 100 +0.20(+1.17%)
Sep 26, 2017 17.15 17.15 17.15 17.15 8,550 -0.26(-1.49%)
Sep 25, 2017 17.83 17.83 17.41 17.41 2,200 -0.83(-4.55%)
Sep 22, 2017 18.24 18.24 18.24 18.24 1,000 -0.48(-2.56%)
Sep 20, 2017 18.72 18.72 18.72 70 +1.40(+8.08%)
Sep 19, 2017 17.32 17.32 17.32 17.32 1,092 -0.03(-0.17%)
Sep 18, 2017 17.34 17.35 17.34 17.35 7,042 -0.45(-2.53%)
Sep 13, 2017 17.80 17.80 17.80 0 -0.57(-3.10%)
Sep 12, 2017 18.37 18.37 18.37 18.37 520 -0.15(-0.81%)
Sep 11, 2017 18.52 18.52 18.52 18.52 500 -0.04(-0.22%)
Sep 07, 2017 18.56 18.56 18.56 0 -0.16(-0.85%)
Sep 06, 2017 18.72 18.72 18.72 18.72 832 -0.04(-0.21%)
Sep 05, 2017 18.76 18.76 18.76 18.76 6,906 +0.46(+2.51%)
Aug 31, 2017 18.30 18.30 18.30 70 +0.78(+4.45%)
Aug 30, 2017 17.52 17.52 17.52 17.52 172 +0.10(+0.57%)
Aug 29, 2017 17.47 17.47 17.42 17.42 320 +0.29(+1.69%)
Aug 28, 2017 17.13 17.13 17.13 17.13 100 -0.14(-0.80%)
Aug 25, 2017 17.47 17.47 17.25 17.27 20,641 -0.01(-0.06%)
Aug 24, 2017 17.17 17.28 17.17 17.28 1,199 +0.50(+2.98%)
Aug 23, 2017 16.80 16.81 16.65 16.78 1,637 +0.45(+2.76%)
Aug 16, 2017 16.33 16.33 16.33 0 -0.42(-2.51%)
Aug 08, 2017 16.75 16.75 16.75 0 -0.25(-1.47%)
Aug 07, 2017 17.00 17.00 17.00 17.00 200 +0.46(+2.78%)
Aug 01, 2017 16.54 16.54 16.54 521 +0.23(+1.41%)
Jul 27, 2017 16.31 16.31 16.31 0 +1.80(+12.41%)
Jul 24, 2017 14.51 14.51 14.51 0 +0.23(+1.61%)
Jul 21, 2017 14.28 14.28 14.28 14.28 15,486 -0.57(-3.84%)
Jul 17, 2017 14.85 14.85 14.85 0 +1.97(+15.30%)
Jul 03, 2017 12.88 12.88 12.88 12.88 16 +0.00(+0.00%)
Jun 27, 2017 12.88 12.88 12.88 0 +0.66(+5.40%)
Jun 21, 2017 12.22 12.22 12.22 42,500 +0.00(+0.00%)
Jun 20, 2017 12.22 12.22 12.22 12.22 100 -0.11(-0.91%)
Jun 16, 2017 12.33 12.33 12.33 18 -1.25(-9.19%)
Jun 08, 2017 13.58 13.58 13.58 0 +0.24(+1.80%)
Jun 06, 2017 13.34 13.34 13.34 0 +0.18(+1.37%)
Jun 05, 2017 13.16 13.16 13.16 13.16 100 +0.01(+0.08%)
May 31, 2017 13.15 13.15 13.15 0 -0.70(-5.05%)
May 23, 2017 13.85 13.85 13.85 0 -0.28(-1.98%)
May 19, 2017 14.13 14.13 14.13 0 +0.53(+3.90%)
May 18, 2017 13.73 13.73 13.60 13.60 3,246 -0.34(-2.44%)
May 16, 2017 13.94 13.94 13.94 0 +0.66(+4.97%)
May 12, 2017 13.28 13.28 13.28 0 -0.21(-1.57%)
May 11, 2017 13.49 13.49 13.49 13.49 400 +0.03(+0.24%)
May 10, 2017 13.46 13.46 13.46 13.46 4,706 +0.21(+1.58%)
May 09, 2017 13.25 13.25 13.25 13.25 100 +0.23(+1.77%)
May 08, 2017 13.02 13.02 13.02 13.02 175 -0.24(-1.81%)
May 05, 2017 13.26 13.26 13.26 13.26 104 +0.46(+3.59%)
May 04, 2017 12.87 12.87 12.80 12.80 1,150 -0.80(-5.88%)
May 03, 2017 13.60 13.60 13.60 13.60 100 -0.46(-3.27%)
May 02, 2017 14.06 14.06 14.06 14.06 105 +0.12(+0.86%)
Apr 27, 2017 13.94 13.94 13.94 8 -0.47(-3.26%)
Apr 25, 2017 14.41 14.41 14.41 40 +0.24(+1.70%)
Apr 21, 2017 14.17 14.17 14.17 0 -0.34(-2.35%)
Apr 20, 2017 14.51 14.51 14.51 14.51 121 +0.25(+1.75%)
Apr 19, 2017 14.26 14.26 14.26 14.26 500 -0.26(-1.79%)
Apr 17, 2017 14.52 14.52 14.52 0 +0.03(+0.21%)
Apr 13, 2017 14.51 14.51 14.49 14.49 7,789 -0.06(-0.41%)
Apr 12, 2017 14.55 14.55 14.55 14.55 425 -0.80(-5.21%)
Apr 11, 2017 15.35 15.35 15.35 15.35 250 -0.10(-0.65%)
Apr 10, 2017 15.45 15.45 15.45 15.45 200 +0.23(+1.51%)
Apr 07, 2017 15.22 15.22 15.22 15.22 200 -0.18(-1.17%)
Apr 06, 2017 15.41 15.41 15.40 15.40 775 -0.11(-0.71%)
Apr 03, 2017 15.51 15.51 15.51 0 -0.02(-0.13%)
Mar 31, 2017 15.49 15.53 15.49 15.53 600 -0.17(-1.08%)
Mar 30, 2017 15.70 15.70 15.70 15.70 774 +0.56(+3.70%)
Mar 28, 2017 15.14 15.14 15.14 0 -0.46(-2.95%)
Mar 24, 2017 15.60 15.60 15.60 0 +0.09(+0.58%)
Mar 21, 2017 15.51 15.51 15.51 0 -0.15(-0.96%)
Mar 20, 2017 15.98 15.98 15.66 15.66 2,263 -0.32(-2.00%)
Mar 17, 2017 16.12 16.20 15.95 15.98 3,882 -0.15(-0.93%)
Mar 16, 2017 16.19 16.20 15.96 16.13 2,968 +0.83(+5.42%)
Mar 15, 2017 14.86 15.40 14.86 15.30 464 +1.12(+7.88%)
Mar 14, 2017 14.18 14.18 14.18 14.18 100 -0.32(-2.19%)
Mar 13, 2017 14.50 14.50 14.50 14.50 1,502 +0.76(+5.53%)
Mar 10, 2017 14.00 14.00 13.74 13.74 4,024 -0.32(-2.28%)
Mar 09, 2017 14.26 14.26 14.06 14.06 600 -0.57(-3.90%)
Mar 08, 2017 14.63 14.63 14.63 14.63 300 -0.21(-1.42%)
Mar 07, 2017 15.00 15.00 14.84 14.84 2,300 -0.22(-1.46%)
Mar 06, 2017 15.06 15.06 15.06 15.06 100 -0.44(-2.84%)
Mar 03, 2017 15.50 15.50 15.50 15.50 689 -0.24(-1.52%)
Mar 02, 2017 15.74 15.74 15.74 15.74 100 -0.02(-0.13%)
Feb 27, 2017 15.76 15.76 15.76 0 +0.19(+1.22%)
Feb 24, 2017 15.57 15.57 15.57 15.57 650 -0.54(-3.35%)
Feb 23, 2017 16.84 16.84 15.84 16.11 1,816 -0.99(-5.79%)
Feb 21, 2017 17.10 17.10 17.10 2,212 +0.30(+1.79%)
Feb 17, 2017 16.80 16.80 16.80 0 -0.53(-3.06%)
Feb 15, 2017 17.33 17.33 17.33 87 +0.02(+0.12%)
Feb 14, 2017 17.31 17.31 17.31 17.31 101 -0.30(-1.70%)
Feb 13, 2017 17.61 17.61 17.61 17.61 200 +1.52(+9.45%)
Feb 09, 2017 16.09 16.09 16.09 0 -0.65(-3.88%)
Feb 08, 2017 16.50 16.74 16.50 16.74 200 +0.15(+0.90%)
Feb 07, 2017 16.59 16.59 16.59 16.59 152 -0.14(-0.84%)
Feb 06, 2017 16.50 16.73 16.50 16.73 630 +0.12(+0.72%)
Jan 30, 2017 16.61 16.61 16.61 0 -0.49(-2.87%)
Jan 27, 2017 17.10 17.10 17.10 17.10 100 -0.18(-1.02%)
Jan 26, 2017 17.00 17.29 17.00 17.28 1,870 +0.24(+1.38%)
Jan 25, 2017 17.04 17.04 17.04 17.04 303 -0.24(-1.40%)
Jan 24, 2017 17.05 17.28 17.05 17.28 550 +1.10(+6.81%)
Jan 19, 2017 16.18 16.18 16.18 0 -0.28(-1.70%)
Jan 18, 2017 16.46 16.46 16.46 16.46 121 +0.00(+0.00%)
Jan 13, 2017 16.46 16.46 16.46 50 +0.88(+5.65%)
Jan 11, 2017 15.58 15.58 15.58 0 +0.63(+4.21%)
Jan 10, 2017 14.95 14.95 14.95 14.95 100 +0.80(+5.65%)
Jan 06, 2017 14.15 14.15 14.15 0 +0.05(+0.35%)
Jan 05, 2017 14.10 14.10 14.10 14.10 100 +0.09(+0.64%)
Jan 04, 2017 14.01 14.01 14.01 14.01 400 -0.12(-0.85%)
Dec 29, 2016 14.13 14.13 14.13 2 +0.00(+0.00%)
Dec 28, 2016 14.13 14.13 14.13 14.13 1,786 +0.24(+1.73%)
Dec 27, 2016 13.89 13.89 13.89 13.89 205 -0.15(-1.07%)
Dec 22, 2016 14.04 14.04 14.04 0 -0.18(-1.27%)
Dec 21, 2016 14.15 14.22 14.15 14.22 1,179 -0.03(-0.21%)
Dec 20, 2016 13.93 14.25 13.93 14.25 1,778 +0.54(+3.94%)
Dec 19, 2016 13.71 13.71 13.71 13.71 1,046 -0.79(-5.45%)
Dec 15, 2016 14.50 14.50 14.50 4 -1.01(-6.51%)
Dec 14, 2016 15.20 15.51 15.20 15.51 1,355 +0.11(+0.71%)
Dec 12, 2016 15.40 15.40 15.40 27 +0.10(+0.65%)
Dec 09, 2016 15.55 15.55 15.30 15.30 370 -0.30(-1.92%)
Dec 08, 2016 16.05 16.05 15.60 15.60 2,300 -0.10(-0.64%)
Dec 07, 2016 15.51 15.70 15.51 15.70 1,391 +0.54(+3.56%)
Dec 06, 2016 15.25 15.25 15.16 15.16 1,832 -0.59(-3.75%)
Dec 05, 2016 15.62 15.75 15.62 15.75 5,557 +0.70(+4.65%)
Dec 02, 2016 15.05 15.05 15.05 15.05 220 -0.20(-1.31%)
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.