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

Anglo American Plc (OP: AAUKF )

34.21 +0.41 (+1.20%)
Streaming Delayed Price Updated: 3:31 PM EDT, May 20, 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 (%)
Mar 28, 2013 25.65 25.65 25.65 0 +0.05(+0.20%)
Mar 27, 2013 25.60 25.60 25.60 25.60 251 -0.45(-1.73%)
Mar 26, 2013 26.10 26.10 26.05 26.05 1,240 -0.10(-0.38%)
Mar 22, 2013 26.15 26.15 26.15 0 -1.12(-4.11%)
Mar 20, 2013 27.27 27.27 27.27 0 -0.05(-0.18%)
Mar 19, 2013 27.25 27.32 27.25 27.32 3,023 -0.24(-0.87%)
Mar 12, 2013 27.56 27.56 27.56 0 +0.22(+0.80%)
Mar 08, 2013 27.34 27.34 27.34 0 -0.91(-3.22%)
Mar 01, 2013 28.25 28.25 28.25 0 -0.68(-2.35%)
Feb 28, 2013 29.00 29.00 28.93 28.93 592 -0.62(-2.10%)
Feb 25, 2013 29.55 29.55 29.55 29.55 0 +0.05(+0.17%)
Feb 22, 2013 29.50 29.50 29.50 29.50 900 -0.99(-3.25%)
Feb 19, 2013 30.49 30.49 30.49 30.49 0 -1.01(-3.21%)
Feb 15, 2013 31.50 31.50 31.50 31.50 1,500 +1.00(+3.28%)
Feb 06, 2013 30.50 30.50 30.50 0 +0.40(+1.33%)
Feb 04, 2013 30.10 30.10 30.10 30.10 1,500 +0.35(+1.18%)
Jan 31, 2013 29.75 29.75 29.75 0 +0.18(+0.61%)
Jan 25, 2013 29.57 29.57 29.57 0 -0.98(-3.21%)
Jan 18, 2013 30.55 30.55 30.55 0 +0.66(+2.21%)
Jan 17, 2013 29.89 29.89 29.89 29.89 3,000 -2.96(-9.01%)
Jan 12, 2013 32.85 32.85 32.85 0 +0.00(+0.00%)
Jan 11, 2013 32.85 32.85 32.85 32.85 325 -0.05(-0.15%)
Jan 10, 2013 32.90 32.90 32.90 32.90 100 +2.43(+7.98%)
Dec 31, 2012 30.47 30.47 30.47 0 -0.43(-1.39%)
Dec 28, 2012 30.90 30.90 30.90 30.90 650 +0.21(+0.68%)
Dec 19, 2012 30.69 30.69 30.69 30.69 0 +0.23(+0.76%)
Dec 18, 2012 30.46 30.46 30.46 30.46 464 +1.18(+4.03%)
Dec 14, 2012 29.28 29.28 29.28 0 +0.45(+1.56%)
Dec 06, 2012 28.83 28.83 28.83 0 +0.94(+3.37%)
Dec 03, 2012 27.89 27.89 27.89 0 +0.54(+1.97%)
Nov 14, 2012 27.35 27.35 27.35 0 -1.95(-6.66%)
Nov 09, 2012 29.30 29.30 29.30 0 -0.85(-2.82%)
Nov 07, 2012 30.15 30.15 30.15 0 -0.71(-2.30%)
Oct 26, 2012 30.86 30.86 30.86 0 +1.56(+5.32%)
Oct 23, 2012 29.30 29.30 29.30 0 -0.97(-3.20%)
Oct 18, 2012 30.27 30.27 30.27 30.27 0 +1.72(+6.02%)
Oct 09, 2012 28.55 28.55 28.55 0 -0.33(-1.14%)
Sep 28, 2012 28.88 28.88 28.88 0 -0.97(-3.25%)
Sep 26, 2012 29.85 29.85 29.85 0 -0.96(-3.12%)
Sep 24, 2012 30.81 30.81 30.81 0 -2.39(-7.20%)
Sep 14, 2012 33.20 33.20 33.20 0 +2.30(+7.44%)
Sep 13, 2012 30.90 30.90 30.90 30.90 100 +0.02(+0.08%)
Sep 12, 2012 30.88 30.88 30.88 30.88 20,000 -0.43(-1.38%)
Sep 11, 2012 31.31 31.31 31.31 31.31 20,000 -0.49(-1.54%)
Sep 10, 2012 31.80 31.80 31.80 31.80 5,345 +4.25(+15.43%)
Aug 31, 2012 27.55 27.55 27.55 0 -2.92(-9.58%)
Aug 23, 2012 30.47 30.47 30.47 0 -0.48(-1.55%)
Aug 21, 2012 30.95 30.95 30.95 0 +1.10(+3.69%)
Aug 17, 2012 29.85 29.85 29.85 0 -1.70(-5.39%)
Aug 13, 2012 31.55 31.55 31.55 0 +2.27(+7.75%)
Aug 03, 2012 29.28 29.28 29.28 29.28 0 -1.12(-3.68%)
Jul 23, 2012 30.40 30.40 30.40 0 -0.99(-3.15%)
Jul 20, 2012 31.39 31.39 31.39 31.39 625 -0.61(-1.91%)
Jul 19, 2012 32.00 32.00 32.00 32.00 100 +0.30(+0.95%)
Jul 16, 2012 31.70 31.70 31.70 0 -0.25(-0.78%)
Jun 28, 2012 31.95 31.95 31.95 0 +0.50(+1.59%)
Jun 26, 2012 31.45 31.45 31.45 0 -1.45(-4.41%)
Jun 21, 2012 32.90 32.90 32.90 0 -1.65(-4.78%)
Jun 20, 2012 34.55 34.55 34.55 34.55 753 -0.05(-0.14%)
Jun 19, 2012 34.60 34.60 34.60 34.60 500 +1.75(+5.33%)
Jun 18, 2012 32.85 32.85 32.85 32.85 581 +0.00(+0.00%)
Jun 14, 2012 32.85 32.85 32.85 0 +2.00(+6.48%)
Jun 05, 2012 30.85 30.85 30.85 0 -1.35(-4.19%)
May 29, 2012 32.20 32.20 32.20 32.20 0 +0.30(+0.94%)
May 24, 2012 31.90 31.90 31.90 0 -1.65(-4.92%)
May 15, 2012 33.55 33.55 33.55 0 -0.45(-1.32%)
May 14, 2012 33.95 34.00 33.95 34.00 40,500 -1.37(-3.87%)
May 11, 2012 35.37 35.37 35.37 35.37 747 -0.03(-0.09%)
May 10, 2012 35.40 35.40 35.40 35.40 1,304 +0.75(+2.16%)
May 09, 2012 34.50 34.65 34.50 34.65 1,504 -4.25(-10.93%)
Apr 27, 2012 38.90 38.90 38.90 38.90 0 +0.21(+0.54%)
Apr 26, 2012 38.05 38.69 38.05 38.69 464 +0.14(+0.36%)
Apr 25, 2012 38.00 38.55 38.00 38.55 5,350 +1.35(+3.63%)
Apr 24, 2012 37.20 37.20 37.20 37.20 350 +0.00(+0.00%)
Apr 19, 2012 37.20 37.20 37.20 0 +1.21(+3.37%)
Apr 12, 2012 35.99 35.99 35.99 0 +0.99(+2.83%)
Apr 10, 2012 35.00 35.00 35.00 0 -3.15(-8.26%)
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.