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

Anglo American Plc (OP: AAUKF )

34.85 +1.46 (+4.37%)
Streaming Delayed Price Updated: 11:16 AM EDT, May 10, 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 29, 2010 42.10 42.10 42.10 42.10 0 +1.17(+2.85%)
Mar 25, 2010 40.93 40.93 40.93 40.93 0 -0.77(-1.84%)
Mar 17, 2010 41.70 41.70 41.70 41.70 0 +2.30(+5.84%)
Mar 09, 2010 39.40 39.40 39.40 0 +1.60(+4.23%)
Feb 19, 2010 37.80 37.80 37.80 37.80 0 +0.90(+2.44%)
Jan 29, 2010 36.90 36.90 36.90 0 -2.65(-6.70%)
Jan 25, 2010 39.55 39.55 39.55 39.55 0 -2.95(-6.94%)
Jan 20, 2010 42.50 42.50 42.50 0 -3.20(-7.00%)
Jan 13, 2010 45.70 45.70 45.70 0 +0.95(+2.12%)
Jan 12, 2010 44.75 44.75 44.75 44.75 130 -1.40(-3.03%)
Jan 11, 2010 46.00 46.15 46.00 46.15 345 +3.80(+8.97%)
Dec 14, 2009 42.35 42.35 42.35 0 +1.50(+3.67%)
Dec 08, 2009 40.85 40.85 40.85 40.85 0 -4.50(-9.92%)
Dec 02, 2009 45.35 45.35 45.35 45.35 0 +0.30(+0.67%)
Dec 01, 2009 45.05 45.05 45.05 45.05 250 +1.20(+2.74%)
Nov 24, 2009 43.85 43.85 43.85 0 +1.05(+2.45%)
Nov 23, 2009 43.25 43.25 42.80 42.80 564 +0.80(+1.90%)
Nov 19, 2009 42.00 42.00 42.00 42.00 0 -2.05(-4.65%)
Nov 18, 2009 44.05 44.05 44.05 44.05 152 -0.65(-1.45%)
Nov 16, 2009 44.70 44.70 44.70 0 +2.70(+6.43%)
Nov 13, 2009 42.22 42.22 42.00 42.00 21,456 +0.60(+1.45%)
Nov 10, 2009 41.40 41.40 41.40 41.40 0 +0.15(+0.36%)
Nov 09, 2009 41.25 41.25 41.25 41.25 100 +4.25(+11.49%)
Nov 03, 2009 37.00 37.00 37.00 37.00 0 -1.55(-4.02%)
Oct 29, 2009 38.55 38.55 38.55 38.55 0 +3.15(+8.90%)
Oct 28, 2009 35.40 35.40 35.40 35.40 228 -1.35(-3.67%)
Oct 27, 2009 36.80 36.80 36.75 36.75 523 -1.45(-3.80%)
Oct 26, 2009 38.20 38.20 38.20 38.20 100 -0.80(-2.05%)
Oct 23, 2009 39.00 39.00 39.00 39.00 565 +1.22(+3.23%)
Oct 21, 2009 37.78 37.78 37.78 37.78 0 +1.43(+3.93%)
Oct 15, 2009 36.35 36.35 36.35 36.35 0 +1.90(+5.52%)
Oct 13, 2009 34.45 34.45 34.45 0 -0.25(-0.72%)
Oct 08, 2009 34.70 34.70 34.70 34.70 0 +2.60(+8.10%)
Sep 30, 2009 32.10 32.10 32.10 32.10 409 -2.68(-7.71%)
Sep 22, 2009 34.78 34.78 34.78 0 +0.98(+2.90%)
Sep 18, 2009 33.80 33.80 33.80 0 +0.05(+0.15%)
Sep 11, 2009 33.75 33.75 33.75 0 +0.10(+0.30%)
Sep 08, 2009 33.65 33.65 33.65 0 +2.05(+6.49%)
Sep 03, 2009 31.60 31.60 31.60 0 +1.10(+3.61%)
Sep 02, 2009 30.50 30.50 30.50 30.50 175 -2.90(-8.68%)
Aug 25, 2009 33.40 33.40 33.40 0 +2.95(+9.69%)
Aug 11, 2009 30.45 30.45 30.45 30.45 450 -0.55(-1.77%)
Aug 10, 2009 31.00 31.00 31.00 31.00 827 -3.22(-9.41%)
Aug 06, 2009 34.22 34.22 34.22 0 +1.07(+3.23%)
Aug 04, 2009 33.15 33.15 33.15 0 -1.50(-4.33%)
Aug 03, 2009 34.65 34.65 34.65 34.65 100 +8.37(+31.85%)
Jul 06, 2009 26.28 26.28 26.28 0 -3.72(-12.40%)
Jun 25, 2009 30.00 30.00 30.00 30.00 450 +1.18(+4.09%)
Jun 23, 2009 28.82 28.82 28.82 28.82 0 +1.12(+4.04%)
Jun 22, 2009 28.30 28.30 27.70 27.70 655 +2.10(+8.20%)
May 22, 2009 25.60 25.60 25.60 584 +1.75(+7.34%)
May 11, 2009 23.85 23.85 23.85 23.85 0 -0.52(-2.13%)
May 08, 2009 23.90 24.40 23.90 24.37 14,267 +2.37(+10.77%)
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.