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 (%)
Nov 30, 2021 37.45 37.45 37.45 37.45 455 +1.73(+4.84%)
Nov 29, 2021 35.72 35.72 35.72 35.72 114 -3.01(-7.77%)
Nov 24, 2021 38.73 38.73 38.73 59 +0.48(+1.25%)
Nov 23, 2021 38.25 38.25 38.25 38.25 322 -0.64(-1.65%)
Nov 22, 2021 38.77 38.96 38.77 38.89 2,116 +1.02(+2.69%)
Nov 19, 2021 38.11 38.33 37.87 37.87 1,978 -0.58(-1.51%)
Nov 18, 2021 37.20 38.45 38.45 38.45 711 -0.89(-2.26%)
Nov 17, 2021 38.97 39.34 38.97 39.34 557 +1.36(+3.58%)
Nov 16, 2021 38.20 38.20 37.97 37.98 1,515 +0.89(+2.40%)
Nov 10, 2021 37.09 37.09 37.09 108 +0.19(+0.51%)
Nov 08, 2021 36.90 36.90 36.90 79 -0.97(-2.56%)
Nov 04, 2021 37.87 37.87 37.87 118 -0.33(-0.86%)
Nov 03, 2021 38.20 38.20 38.20 38.20 317 +1.78(+4.89%)
Nov 02, 2021 37.25 37.25 36.42 36.42 1,395 -2.87(-7.30%)
Oct 29, 2021 38.00 39.29 39.29 39.29 203 -0.09(-0.23%)
Oct 26, 2021 38.82 39.38 38.82 39.38 1,839 +0.28(+0.72%)
Oct 25, 2021 39.10 39.10 39.10 39.10 453 +1.90(+5.11%)
Oct 22, 2021 37.96 38.00 37.20 37.20 22,501 -1.17(-3.04%)
Oct 21, 2021 38.77 38.77 38.37 38.37 80,202 -0.99(-2.53%)
Oct 18, 2021 39.36 39.36 39.36 20 -0.44(-1.11%)
Oct 15, 2021 39.80 39.80 39.80 39.80 100 +1.04(+2.68%)
Oct 14, 2021 38.76 39.72 38.76 38.76 520 +0.04(+0.10%)
Oct 12, 2021 38.72 38.72 38.72 35 +0.57(+1.49%)
Oct 11, 2021 38.74 38.83 38.15 38.15 4,775 +1.14(+3.08%)
Oct 08, 2021 37.01 37.01 37.01 37.01 240 -0.15(-0.40%)
Oct 07, 2021 37.16 37.16 37.16 37.16 245 +0.79(+2.17%)
Oct 04, 2021 36.37 36.37 36.37 92 +0.96(+2.70%)
Oct 01, 2021 35.41 35.41 35.41 35.41 44,729 -0.11(-0.30%)
Sep 30, 2021 35.10 35.52 35.10 35.52 498 +1.52(+4.48%)
Sep 28, 2021 34.00 34.00 34.00 63 -1.74(-4.88%)
Sep 27, 2021 35.73 35.74 35.15 35.74 492 -0.59(-1.62%)
Sep 24, 2021 36.33 36.33 36.33 36.33 776 +1.20(+3.42%)
Sep 23, 2021 35.13 35.13 35.13 35.13 410 +0.04(+0.11%)
Sep 22, 2021 35.00 35.09 35.00 35.09 353 +1.22(+3.59%)
Sep 21, 2021 34.46 34.46 33.59 33.88 2,275 -0.47(-1.35%)
Sep 20, 2021 34.00 34.34 33.55 34.34 1,667 -1.52(-4.25%)
Sep 17, 2021 36.00 37.56 35.86 35.86 478 -3.34(-8.51%)
Sep 16, 2021 40.01 40.01 38.80 39.20 772 -3.19(-7.53%)
Sep 13, 2021 42.39 42.39 42.39 5 +0.59(+1.41%)
Sep 09, 2021 41.80 41.80 41.80 461 +0.08(+0.19%)
Sep 08, 2021 42.12 42.12 41.72 41.72 1,000 -0.71(-1.67%)
Sep 07, 2021 43.72 43.72 42.43 42.43 2,173 -1.37(-3.13%)
Sep 03, 2021 43.72 43.80 43.72 43.80 724 +2.17(+5.21%)
Sep 02, 2021 41.63 41.63 41.63 41.63 168 -0.37(-0.88%)
Sep 01, 2021 42.00 42.00 42.00 42.00 2,516 -0.55(-1.29%)
Aug 27, 2021 42.55 42.55 42.55 138 +0.88(+2.11%)
Aug 26, 2021 41.67 41.67 41.67 41.67 236 +0.97(+2.38%)
Aug 24, 2021 40.70 40.70 40.70 124 +0.71(+1.78%)
Aug 23, 2021 39.99 39.99 39.99 39.99 413 +0.82(+2.09%)
Aug 20, 2021 39.27 39.42 39.05 39.17 997 -0.24(-0.61%)
Aug 19, 2021 39.49 39.49 39.41 39.41 3,299 -4.61(-10.47%)
Aug 18, 2021 44.02 44.02 44.02 44.02 987 -0.98(-2.18%)
Aug 17, 2021 45.90 46.00 45.00 45.00 400 -1.90(-4.05%)
Aug 13, 2021 46.90 46.90 46.90 214 +2.60(+5.87%)
Aug 10, 2021 44.30 44.30 44.30 282 -0.45(-1.01%)
Aug 05, 2021 44.75 44.75 44.75 0 -3.69(-7.61%)
Aug 04, 2021 49.22 49.22 47.26 48.44 2,052 +1.34(+2.84%)
Aug 03, 2021 46.95 47.10 46.74 47.10 6,345 +1.20(+2.61%)
Aug 02, 2021 47.52 47.52 45.40 45.90 6,170 +0.90(+2.00%)
Jul 30, 2021 45.80 45.80 45.00 45.00 835 -0.93(-2.02%)
Jul 29, 2021 45.93 45.93 45.93 45.93 9,243 +2.93(+6.81%)
Jul 28, 2021 42.23 43.00 42.11 43.00 21,013 +0.50(+1.18%)
Jul 27, 2021 41.00 42.50 41.00 42.50 4,323 +2.55(+6.38%)
Jul 22, 2021 39.95 39.95 39.95 0 +0.20(+0.50%)
Jul 16, 2021 39.75 39.75 39.75 44 -1.01(-2.48%)
Jul 15, 2021 41.90 41.90 40.76 40.76 673 +0.38(+0.95%)
Jul 13, 2021 40.38 40.38 40.38 81 -0.32(-0.79%)
Jul 08, 2021 40.70 40.70 40.70 150 -1.42(-3.37%)
Jul 07, 2021 42.12 42.12 42.12 42.12 637 +0.72(+1.74%)
Jul 06, 2021 41.40 41.40 41.40 41.40 321 +0.80(+1.98%)
Jul 02, 2021 40.59 41.40 40.59 40.59 3,249 +0.42(+1.06%)
Jun 30, 2021 40.17 40.17 40.17 41 +0.16(+0.40%)
Jun 29, 2021 40.01 40.01 40.01 40.01 1,565 -1.85(-4.42%)
Jun 28, 2021 41.98 41.98 41.86 41.86 346 -0.97(-2.26%)
Jun 25, 2021 41.01 42.83 41.01 42.83 2,569 +2.38(+5.88%)
Jun 24, 2021 40.45 40.45 40.45 40.45 100 +0.00(+0.00%)
Jun 23, 2021 40.45 40.45 40.37 40.45 743 +2.20(+5.75%)
Jun 22, 2021 38.51 38.51 38.25 38.25 2,073 -0.67(-1.72%)
Jun 21, 2021 38.92 38.92 38.92 38.92 221 -1.18(-2.95%)
Jun 17, 2021 40.10 40.10 40.10 165 -1.10(-2.66%)
Jun 16, 2021 41.80 41.80 41.20 41.20 958 -1.16(-2.74%)
Jun 15, 2021 44.05 44.05 42.36 42.36 335 -3.99(-8.60%)
Jun 11, 2021 46.35 46.35 46.35 0 +0.25(+0.54%)
Jun 10, 2021 44.11 46.10 44.11 46.10 7,346 +2.10(+4.77%)
Jun 08, 2021 44.00 44.00 44.00 0 +0.00(+0.00%)
Jun 07, 2021 44.00 44.00 44.00 44.00 1,016 -2.82(-6.02%)
Jun 03, 2021 46.82 46.82 46.82 97 -1.18(-2.46%)
Jun 02, 2021 48.00 48.00 48.00 48.00 105 +2.13(+4.64%)
May 28, 2021 45.87 45.87 45.87 115 +1.36(+3.07%)
May 27, 2021 43.95 44.51 43.95 44.51 5,172 +0.56(+1.26%)
May 26, 2021 44.11 44.11 43.95 43.95 478 -1.67(-3.66%)
May 25, 2021 45.10 45.62 45.10 45.62 1,683 +2.77(+6.46%)
May 24, 2021 42.85 42.85 42.85 42.85 227 -1.40(-3.16%)
May 19, 2021 44.25 44.25 44.25 1 -3.72(-7.75%)
May 17, 2021 47.97 47.97 47.97 164 +0.65(+1.37%)
May 14, 2021 47.30 47.32 47.30 47.32 11,215 -1.71(-3.49%)
May 11, 2021 49.03 49.03 49.03 110 -0.04(-0.08%)
May 10, 2021 49.15 49.15 49.07 49.07 702 +1.99(+4.24%)
May 07, 2021 45.51 47.08 45.51 47.08 7,231 +1.78(+3.92%)
May 06, 2021 47.00 47.00 45.00 45.30 17,924 +0.83(+1.87%)
May 05, 2021 44.50 45.00 44.07 44.47 30,131 +0.17(+0.38%)
May 04, 2021 42.77 44.30 42.77 44.30 1,626 +0.08(+0.18%)
May 03, 2021 44.22 44.22 44.22 44.22 103 +1.70(+4.00%)
Apr 30, 2021 43.03 43.03 42.52 42.52 1,300 -2.15(-4.82%)
Apr 29, 2021 44.67 44.67 44.67 53 +0.00(+0.00%)
Apr 28, 2021 43.95 44.67 43.95 44.67 1,576 +0.12(+0.28%)
Apr 27, 2021 44.00 44.55 44.00 44.55 461 +0.55(+1.25%)
Apr 26, 2021 44.55 44.55 44.00 44.00 7,989 +0.13(+0.30%)
Apr 23, 2021 43.87 43.87 43.87 43.87 300 +2.02(+4.83%)
Apr 22, 2021 41.85 41.85 41.85 41.85 134 -0.81(-1.89%)
Apr 21, 2021 42.50 42.66 42.50 42.66 6,339 -0.19(-0.45%)
Apr 20, 2021 44.20 44.20 42.85 42.85 68,163 -1.35(-3.05%)
Apr 19, 2021 44.20 44.20 44.20 44.20 115 +0.10(+0.23%)
Apr 16, 2021 44.28 44.28 44.10 44.10 2,600 +0.65(+1.50%)
Apr 15, 2021 43.20 43.45 43.10 43.45 9,549 +0.45(+1.05%)
Apr 14, 2021 41.25 43.00 41.25 43.00 723 +1.72(+4.17%)
Apr 13, 2021 41.28 41.28 41.28 41.28 603 -2.12(-4.88%)
Apr 12, 2021 43.40 43.40 43.40 43.40 127 +1.45(+3.46%)
Apr 09, 2021 42.00 42.00 41.95 41.95 2,900 -0.44(-1.04%)
Apr 08, 2021 42.50 42.50 41.93 42.39 4,622 +1.02(+2.47%)
Apr 07, 2021 41.37 41.37 41.37 41.37 232 +0.12(+0.29%)
Apr 06, 2021 41.51 41.51 41.00 41.25 1,759 +1.35(+3.38%)
Apr 05, 2021 39.90 39.90 39.90 27 +0.00(+0.00%)
Apr 01, 2021 39.90 39.90 39.90 39.90 100 +1.86(+4.89%)
Mar 31, 2021 39.86 39.86 38.04 38.04 450 -1.44(-3.66%)
Mar 30, 2021 38.35 38.35 39.48 192 +1.13(+2.96%)
Mar 29, 2021 38.35 38.35 38.35 38.35 328 -1.47(-3.69%)
Mar 26, 2021 39.82 39.82 39.82 39.82 100 +2.72(+7.33%)
Mar 25, 2021 37.13 37.13 37.02 37.10 416 -0.90(-2.37%)
Mar 24, 2021 38.00 38.00 38.00 38.00 740 +0.80(+2.15%)
Mar 23, 2021 38.00 38.00 37.20 37.20 501 -1.08(-2.82%)
Mar 22, 2021 38.71 38.71 38.28 38.28 1,002 -1.00(-2.55%)
Mar 19, 2021 39.28 39.28 39.28 39.28 100 -1.96(-4.75%)
Mar 18, 2021 41.24 41.24 41.24 41.24 207 +0.20(+0.49%)
Mar 17, 2021 41.85 41.85 40.89 41.04 624 +0.24(+0.59%)
Mar 16, 2021 40.80 40.80 40.80 40.80 366 -1.41(-3.34%)
Mar 15, 2021 41.76 42.22 41.76 42.21 856 +2.06(+5.13%)
Mar 12, 2021 40.23 40.23 40.15 40.15 1,200 -1.44(-3.46%)
Mar 11, 2021 41.63 41.63 41.59 41.59 672 +2.26(+5.75%)
Mar 10, 2021 39.33 39.33 39.33 39.33 525 -1.55(-3.80%)
Mar 09, 2021 40.88 40.88 40.88 2,921 +0.00(+0.00%)
Mar 08, 2021 39.98 39.98 40.88 21,269 +0.90(+2.26%)
Mar 05, 2021 40.70 41.28 39.98 39.98 900 +1.82(+4.77%)
Mar 04, 2021 39.30 40.53 38.16 38.16 1,061 -3.39(-8.16%)
Mar 03, 2021 41.47 41.62 41.47 41.55 7,044 +0.35(+0.85%)
Mar 02, 2021 40.79 41.20 40.79 41.20 27,885 +0.11(+0.27%)
Mar 01, 2021 39.54 41.18 39.32 41.09 4,453 +1.46(+3.68%)
Feb 26, 2021 40.00 40.00 39.63 39.63 600 -2.31(-5.51%)
Feb 25, 2021 40.75 41.94 40.75 41.94 626 +2.44(+6.18%)
Feb 24, 2021 39.50 39.50 39.50 39.50 1,071 +0.19(+0.48%)
Feb 23, 2021 39.31 39.31 37.80 39.31 668 -0.36(-0.91%)
Feb 22, 2021 39.67 39.67 39.67 39.67 250 +1.04(+2.69%)
Feb 19, 2021 38.63 38.63 38.63 566 +0.00(+0.00%)
Feb 18, 2021 38.63 38.63 38.63 38.63 143 -0.38(-0.97%)
Feb 17, 2021 38.60 39.01 38.55 39.01 12,859 +1.31(+3.47%)
Feb 16, 2021 37.70 37.70 37.70 37.70 811 +1.13(+3.10%)
Feb 12, 2021 37.02 37.02 36.57 36.57 86,100 +0.36(+1.01%)
Feb 11, 2021 37.00 37.00 36.20 36.20 1,593 -1.40(-3.72%)
Feb 10, 2021 37.15 37.60 37.15 37.60 200 +1.88(+5.26%)
Feb 09, 2021 35.06 36.17 35.06 35.72 1,486 +0.71(+2.03%)
Feb 08, 2021 35.01 35.01 35.01 35.01 938 +0.68(+1.99%)
Feb 05, 2021 33.50 34.68 33.50 34.33 4,200 +0.91(+2.72%)
Feb 04, 2021 33.42 33.42 33.42 33.42 273 +0.15(+0.45%)
Feb 03, 2021 33.54 33.54 33.27 33.27 44,230 +0.27(+0.82%)
Feb 02, 2021 33.59 33.59 33.00 33.00 769 -2.08(-5.92%)
Feb 01, 2021 35.08 35.11 35.08 35.08 1,326 +1.08(+3.16%)
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%)
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.