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 (%)
Feb 25, 2009 14.66 14.66 14.66 0 +0.00(+0.00%)
Feb 24, 2009 14.60 14.66 14.60 14.66 7,562 -6.74(-31.51%)
Feb 11, 2009 21.40 21.40 21.40 0 +0.00(+0.00%)
Feb 10, 2009 21.40 21.40 21.40 21.40 100 -0.35(-1.61%)
Feb 09, 2009 21.75 21.75 21.75 0 +0.00(+0.00%)
Feb 06, 2009 21.75 21.75 21.75 21.75 500 +1.75(+8.75%)
Jan 29, 2009 20.00 20.00 20.00 0 +0.00(+0.00%)
Jan 28, 2009 20.00 20.00 20.00 20.00 974 +2.15(+12.04%)
Jan 22, 2009 17.85 17.85 17.85 0 +0.00(+0.00%)
Jan 21, 2009 17.85 17.85 17.85 17.85 220 -1.15(-6.05%)
Jan 20, 2009 19.00 19.00 19.00 19.00 502 -1.40(-6.86%)
Jan 16, 2009 20.35 20.40 20.35 20.40 7,270 -2.00(-8.93%)
Jan 12, 2009 22.40 22.40 22.40 0 +0.00(+0.00%)
Jan 09, 2009 22.40 22.40 22.40 22.40 2,100 +0.20(+0.90%)
Dec 31, 2008 22.20 22.20 22.20 0 +0.00(+0.00%)
Dec 30, 2008 22.25 22.25 22.00 22.20 730 +0.80(+3.74%)
Dec 23, 2008 21.40 21.40 21.40 21.40 1,258 -2.79(-11.52%)
Dec 19, 2008 24.19 24.19 24.19 0 +0.00(+0.00%)
Dec 18, 2008 24.25 24.25 24.05 24.19 2,544 +0.44(+1.83%)
Dec 17, 2008 23.75 23.75 23.75 0 +0.00(+0.00%)
Dec 16, 2008 23.75 23.75 23.75 23.75 7,000 +1.35(+6.03%)
Dec 12, 2008 22.40 22.40 22.40 0 +0.00(+0.00%)
Dec 11, 2008 22.40 22.40 22.40 22.40 127 +3.90(+21.08%)
Dec 08, 2008 18.50 18.50 18.50 0 +0.00(+0.00%)
Dec 05, 2008 18.50 18.50 18.50 18.50 1,100 -0.65(-3.39%)
Dec 04, 2008 19.15 19.15 19.15 19.15 0 +0.00(+0.00%)
Dec 03, 2008 19.20 19.20 17.75 19.15 1,618 -3.51(-15.50%)
Dec 01, 2008 22.66 22.66 22.66 0 +0.00(+0.00%)
Nov 28, 2008 22.66 22.66 22.66 22.66 8,633 -0.14(-0.60%)
Nov 26, 2008 22.80 22.80 22.80 0 +0.00(+0.00%)
Nov 25, 2008 22.80 22.80 22.80 22.80 300 +2.26(+11.00%)
Nov 24, 2008 19.95 20.77 19.95 20.54 177,881 +4.62(+29.05%)
Nov 21, 2008 15.92 15.92 15.92 0 +0.00(+0.00%)
Nov 20, 2008 15.92 15.92 15.92 15.92 193 -1.88(-10.58%)
Nov 18, 2008 17.80 17.80 17.80 0 +0.00(+0.00%)
Nov 17, 2008 17.80 17.80 17.80 17.80 1,258 -5.89(-24.86%)
Nov 07, 2008 23.69 23.69 23.69 0 +0.00(+0.00%)
Nov 06, 2008 23.93 23.93 23.69 23.69 2,860 +0.69(+3.00%)
Oct 31, 2008 23.00 23.00 23.00 50,000 +0.00(+0.00%)
Oct 30, 2008 23.00 23.00 23.00 23.00 592 +4.55(+24.66%)
Oct 28, 2008 18.45 18.45 18.45 0 +0.00(+0.00%)
Oct 27, 2008 18.45 18.45 18.45 18.45 750 -2.35(-11.30%)
Oct 23, 2008 20.80 20.80 20.80 0 +0.00(+0.00%)
Oct 22, 2008 20.80 20.80 20.80 20.80 240 -0.65(-3.03%)
Oct 20, 2008 21.45 21.45 21.45 0 +0.00(+0.00%)
Oct 17, 2008 21.45 21.45 21.45 21.45 5,310 +0.45(+2.14%)
Oct 16, 2008 21.00 22.25 21.00 21.00 400 -7.81(-27.10%)
Oct 15, 2008 28.81 28.81 28.81 0 +0.00(+0.00%)
Oct 14, 2008 27.65 28.81 28.81 28.81 123 +1.16(+4.19%)
Oct 07, 2008 27.65 27.65 27.65 0 +0.00(+0.00%)
Oct 06, 2008 27.65 27.65 27.65 27.65 577 -3.45(-11.09%)
Oct 03, 2008 31.10 31.10 31.10 31.10 273 +1.10(+3.67%)
Oct 02, 2008 30.00 30.60 30.00 30.00 412 -6.70(-18.26%)
Sep 25, 2008 36.70 36.70 36.70 370 +0.00(+0.00%)
Sep 24, 2008 36.70 36.70 36.70 36.70 182 -6.80(-15.63%)
Sep 22, 2008 43.50 43.50 43.50 812 +0.00(+0.00%)
Sep 19, 2008 43.50 43.50 43.50 43.50 0 +5.00(+12.99%)
Sep 18, 2008 38.50 39.00 38.50 38.50 1,942 +0.73(+1.93%)
Sep 17, 2008 37.77 38.00 37.77 37.77 7,130 -0.43(-1.12%)
Sep 11, 2008 38.20 38.20 38.20 0 +0.00(+0.00%)
Sep 10, 2008 38.20 38.40 38.20 38.20 300 -3.50(-8.39%)
Sep 09, 2008 41.70 41.70 41.70 41.70 0 +0.00(+0.00%)
Sep 08, 2008 41.70 41.70 41.70 41.70 326 +1.36(+3.36%)
Sep 05, 2008 40.34 40.34 40.34 40.34 179 -4.61(-10.25%)
Sep 04, 2008 44.95 44.95 44.95 44.95 100 -8.45(-15.82%)
Aug 29, 2008 53.40 53.40 53.40 0 +0.00(+0.00%)
Aug 28, 2008 50.90 53.40 53.40 53.40 1,912 +2.50(+4.91%)
Aug 27, 2008 50.90 50.90 50.90 0 +0.00(+0.00%)
Aug 26, 2008 50.90 50.90 50.90 50.90 138 -3.10(-5.74%)
Aug 15, 2008 54.00 54.00 54.00 0 +0.00(+0.00%)
Aug 14, 2008 54.00 54.00 53.75 54.00 1,890 +1.75(+3.35%)
Aug 13, 2008 52.25 52.25 52.00 52.25 3,607 +1.95(+3.88%)
Aug 12, 2008 52.95 50.60 50.30 50.30 1,706 -2.65(-5.00%)
Aug 11, 2008 52.95 52.95 52.95 52.95 0 +0.00(+0.00%)
Aug 08, 2008 52.95 52.95 52.95 52.95 0 +0.00(+0.00%)
Aug 07, 2008 52.95 52.95 52.95 52.95 273 +0.45(+0.86%)
Aug 06, 2008 52.50 52.50 52.50 52.50 0 +0.00(+0.00%)
Aug 05, 2008 52.50 52.50 51.25 52.50 16,512 -1.75(-3.23%)
Aug 04, 2008 54.25 54.25 54.25 54.25 0 +0.00(+0.00%)
Aug 01, 2008 54.25 54.25 54.25 54.25 200 +0.00(+0.00%)
Jul 31, 2008 54.25 54.25 54.25 54.25 0 +0.00(+0.00%)
Jul 30, 2008 54.25 54.25 54.25 54.25 0 +0.00(+0.00%)
Jul 29, 2008 54.25 54.25 54.25 54.25 0 +0.00(+0.00%)
Jul 28, 2008 54.25 54.25 54.25 54.25 0 +0.00(+0.00%)
Jul 25, 2008 54.25 54.25 54.25 54.25 0 +0.00(+0.00%)
Jul 24, 2008 54.25 54.25 54.25 54.25 0 +0.00(+0.00%)
Jul 23, 2008 54.25 54.25 54.25 54.25 15,000 +0.00(+0.00%)
Jul 22, 2008 54.25 54.25 54.25 54.25 0 +0.00(+0.00%)
Jul 21, 2008 54.25 54.25 54.25 54.25 0 +0.00(+0.00%)
Jul 18, 2008 54.25 54.25 54.25 54.25 0 +0.00(+0.00%)
Jul 17, 2008 54.25 54.25 54.25 54.25 0 +0.00(+0.00%)
Jul 16, 2008 54.25 54.25 54.25 54.25 322 -6.00(-9.96%)
Jul 15, 2008 60.25 60.25 60.25 60.25 0 +0.00(+0.00%)
Jul 14, 2008 60.25 60.25 60.25 60.25 0 +0.00(+0.00%)
Jul 11, 2008 60.25 60.25 60.25 60.25 0 +0.00(+0.00%)
Jul 10, 2008 60.25 60.25 60.25 60.25 0 +0.00(+0.00%)
Jul 09, 2008 60.25 60.25 60.25 60.25 4,538 -0.25(-0.41%)
Jul 08, 2008 60.50 60.50 60.50 60.50 139 -4.35(-6.71%)
Jul 07, 2008 64.85 64.85 64.85 64.85 0 +0.00(+0.00%)
Jul 04, 2008 64.85 64.85 64.85 64.85 450 +0.00(+0.00%)
Jul 03, 2008 64.85 64.85 64.85 64.85 450 -5.95(-8.40%)
Jul 02, 2008 70.80 70.80 70.80 70.80 0 +0.00(+0.00%)
Jul 01, 2008 70.80 70.80 70.80 70.80 0 +0.00(+0.00%)
Jun 30, 2008 70.80 70.80 70.80 70.80 400 +3.80(+5.67%)
Jun 27, 2008 67.00 67.00 67.00 67.00 0 +0.00(+0.00%)
Jun 26, 2008 67.00 67.00 67.00 67.00 0 +0.00(+0.00%)
Jun 25, 2008 67.00 67.00 67.00 67.00 0 +0.00(+0.00%)
Jun 24, 2008 67.00 67.00 67.00 67.00 486 -1.55(-2.26%)
Jun 23, 2008 67.25 68.55 68.55 68.55 500 +1.30(+1.93%)
Jun 20, 2008 67.25 68.15 67.25 67.25 655 +2.25(+3.46%)
Jun 19, 2008 65.00 65.00 65.00 65.00 0 +0.00(+0.00%)
Jun 18, 2008 65.00 65.00 65.00 65.00 0 +0.00(+0.00%)
Jun 17, 2008 65.00 65.00 65.00 65.00 0 +0.00(+0.00%)
Jun 16, 2008 65.00 65.00 65.00 65.00 118 +3.05(+4.92%)
Jun 13, 2008 61.95 61.95 61.95 61.95 500 -1.90(-2.98%)
Jun 12, 2008 63.85 63.85 63.85 63.85 0 +0.00(+0.00%)
Jun 11, 2008 63.85 63.85 63.85 63.85 0 +0.00(+0.00%)
Jun 10, 2008 63.85 63.85 63.85 63.85 455 -0.62(-0.96%)
Jun 09, 2008 64.47 64.47 64.47 64.47 0 +0.00(+0.00%)
Jun 06, 2008 64.47 64.47 64.47 64.47 25,000 +0.22(+0.34%)
Jun 05, 2008 64.25 64.25 64.25 64.25 860 -2.66(-3.98%)
Jun 04, 2008 66.91 67.00 66.91 66.91 1,535 -1.34(-1.96%)
Jun 03, 2008 68.25 68.25 68.25 68.25 0 +0.00(+0.00%)
Jun 02, 2008 68.25 68.25 68.25 68.25 0 +0.00(+0.00%)
May 30, 2008 68.25 68.25 68.25 68.25 0 +0.00(+0.00%)
May 29, 2008 68.25 68.25 68.25 68.25 0 +0.00(+0.00%)
May 28, 2008 68.25 68.25 68.25 68.25 168 -0.45(-0.66%)
May 27, 2008 68.70 68.70 68.70 68.70 0 +0.00(+0.00%)
May 26, 2008 68.70 68.70 68.70 68.70 0 +0.00(+0.00%)
May 23, 2008 68.70 68.70 68.70 68.70 0 +0.00(+0.00%)
May 22, 2008 68.70 68.70 68.70 68.70 0 +0.00(+0.00%)
May 21, 2008 68.70 68.70 68.70 68.70 0 +0.00(+0.00%)
May 20, 2008 68.70 68.70 68.70 68.70 1,456 -3.30(-4.58%)
May 19, 2008 66.00 72.21 71.45 72.00 1,129 +6.00(+9.09%)
May 16, 2008 66.00 66.00 66.00 66.00 0 +0.00(+0.00%)
May 15, 2008 66.00 66.00 66.00 66.00 0 +0.00(+0.00%)
May 14, 2008 66.00 66.00 66.00 66.00 0 +0.00(+0.00%)
May 13, 2008 66.00 66.00 65.00 66.00 705 -0.20(-0.30%)
May 12, 2008 66.20 66.20 66.20 66.20 0 +0.00(+0.00%)
May 09, 2008 67.95 66.20 66.20 66.20 175 -1.75(-2.58%)
May 08, 2008 67.95 67.95 67.95 67.95 0 +0.00(+0.00%)
May 07, 2008 67.95 67.95 67.95 67.95 0 +0.00(+0.00%)
May 06, 2008 67.95 67.95 67.95 67.95 200 +0.95(+1.42%)
May 05, 2008 67.00 67.00 67.00 67.00 150 +0.50(+0.75%)
May 02, 2008 66.50 66.50 66.50 66.50 0 +0.00(+0.00%)
May 01, 2008 66.50 66.50 66.50 66.50 0 +0.00(+0.00%)
Apr 30, 2008 66.50 66.50 66.50 66.50 0 +0.00(+0.00%)
Apr 29, 2008 66.50 66.50 66.50 66.50 0 +0.00(+0.00%)
Apr 28, 2008 66.50 66.50 66.50 66.50 235 +0.22(+0.33%)
Apr 25, 2008 66.28 66.28 66.28 66.28 0 +0.00(+0.00%)
Apr 24, 2008 66.28 66.28 66.28 66.28 0 +0.00(+0.00%)
Apr 23, 2008 66.28 66.28 66.28 66.28 0 +0.00(+0.00%)
Apr 22, 2008 66.28 66.28 66.28 66.28 0 +0.00(+0.00%)
Apr 21, 2008 66.28 66.28 66.28 66.28 0 +0.00(+0.00%)
Apr 18, 2008 66.28 66.28 66.28 66.28 235 -0.52(-0.77%)
Apr 17, 2008 66.80 66.80 66.80 66.80 0 +0.00(+0.00%)
Apr 16, 2008 66.80 66.80 66.80 66.80 273 +7.45(+12.55%)
Apr 15, 2008 59.35 59.35 59.35 59.35 0 +0.00(+0.00%)
Apr 14, 2008 59.35 59.35 59.35 59.35 0 +0.00(+0.00%)
Apr 11, 2008 59.35 59.35 59.35 59.35 0 +0.00(+0.00%)
Apr 10, 2008 59.35 59.35 59.35 59.35 0 +0.00(+0.00%)
Apr 09, 2008 59.35 59.35 59.35 59.35 0 +0.00(+0.00%)
Apr 08, 2008 59.35 59.35 59.35 59.35 0 +0.00(+0.00%)
Apr 07, 2008 59.35 59.35 59.35 59.35 0 +0.00(+0.00%)
Apr 04, 2008 59.35 59.35 59.35 59.35 0 +0.00(+0.00%)
Apr 03, 2008 59.35 59.35 59.35 59.35 0 +0.00(+0.00%)
Apr 02, 2008 59.90 59.35 59.35 59.35 204 -0.55(-0.92%)
Apr 01, 2008 60.75 59.90 59.00 59.90 11,974 -0.85(-1.40%)
Mar 31, 2008 60.75 60.75 60.75 60.75 0 +0.00(+0.00%)
Mar 28, 2008 60.75 60.75 60.75 60.75 0 +0.00(+0.00%)
Mar 27, 2008 53.00 60.75 60.75 60.75 100 +7.75(+14.62%)
Mar 26, 2008 53.00 53.00 53.00 53.00 0 +0.00(+0.00%)
Mar 25, 2008 3.000 53.00 53.00 53.00 0 +0.00(+0.00%)
Mar 24, 2008 53.00 53.00 53.00 53.00 0 +0.00(+0.00%)
Mar 21, 2008 53.00 53.00 53.00 53.00 425 +0.00(+0.00%)
Mar 20, 2008 53.00 53.00 53.00 53.00 425 -7.30(-12.11%)
Mar 19, 2008 60.30 60.30 60.30 60.30 0 +0.00(+0.00%)
Mar 18, 2008 58.15 61.00 60.30 60.30 220 +2.15(+3.70%)
Mar 17, 2008 58.15 58.15 58.15 58.15 273 -4.78(-7.59%)
Mar 14, 2008 62.93 62.93 62.93 62.93 0 +0.00(+0.00%)
Mar 13, 2008 64.50 62.93 62.93 62.93 25,000 -1.57(-2.44%)
Mar 12, 2008 64.50 64.50 64.50 64.50 0 +0.00(+0.00%)
Mar 11, 2008 64.50 64.50 64.50 64.50 0 +0.00(+0.00%)
Mar 10, 2008 64.50 64.50 64.50 64.50 505 -0.20(-0.31%)
Mar 07, 2008 64.70 64.70 64.70 64.70 0 +0.00(+0.00%)
Mar 06, 2008 64.70 64.70 64.70 64.70 425 +0.00(+0.00%)
Mar 05, 2008 64.70 64.70 64.70 64.70 0 +0.00(+0.00%)
Mar 04, 2008 64.70 64.70 64.70 64.70 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.