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 (%)
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%)
Apr 02, 2012 38.15 38.15 38.15 0 +0.95(+2.55%)
Mar 28, 2012 37.20 37.20 37.20 37.20 14,750 -1.77(-4.54%)
Mar 26, 2012 38.97 38.97 38.97 0 -0.58(-1.47%)
Mar 21, 2012 39.55 39.55 39.55 0 -1.70(-4.12%)
Mar 16, 2012 41.25 41.25 41.25 0 +0.90(+2.23%)
Mar 15, 2012 40.30 40.35 40.30 40.35 400 +0.40(+1.00%)
Mar 14, 2012 39.95 39.95 39.95 39.95 109 +0.75(+1.91%)
Mar 06, 2012 39.20 39.20 39.20 0 -1.85(-4.51%)
Mar 05, 2012 41.05 41.05 41.05 41.05 172 -1.65(-3.86%)
Feb 29, 2012 42.70 42.70 42.70 0 +0.20(+0.47%)
Feb 22, 2012 42.50 42.50 42.50 0 -0.08(-0.19%)
Feb 21, 2012 43.00 43.00 42.58 42.58 301 +0.58(+1.38%)
Feb 17, 2012 42.65 42.65 42.00 42.00 450 -1.30(-3.00%)
Feb 14, 2012 43.30 43.30 43.30 0 -0.95(-2.15%)
Feb 13, 2012 44.25 44.25 44.25 44.25 100 +0.65(+1.49%)
Feb 10, 2012 43.70 43.70 42.80 43.60 650 -2.10(-4.60%)
Feb 09, 2012 45.70 45.70 45.70 45.70 200 -0.15(-0.33%)
Feb 08, 2012 46.00 46.00 45.85 45.85 300 -0.15(-0.33%)
Feb 06, 2012 46.00 46.00 46.00 0 +0.05(+0.11%)
Feb 03, 2012 45.95 45.95 45.95 45.95 400 +1.00(+2.22%)
Feb 02, 2012 44.95 44.95 44.95 44.95 200 +1.85(+4.29%)
Feb 01, 2012 42.95 43.10 42.95 43.10 500 +2.00(+4.87%)
Jan 30, 2012 41.10 41.10 41.10 41.10 0 -1.28(-3.02%)
Jan 27, 2012 42.25 42.45 42.05 42.38 1,324 -0.97(-2.24%)
Jan 26, 2012 43.35 43.35 43.35 43.35 120 +3.10(+7.70%)
Jan 17, 2012 40.25 40.25 40.25 0 +1.55(+4.01%)
Jan 13, 2012 38.70 38.70 38.70 38.70 550 -0.45(-1.15%)
Jan 10, 2012 39.15 39.15 39.15 0 +0.85(+2.22%)
Jan 09, 2012 38.30 38.30 38.30 38.30 250 -0.65(-1.67%)
Jan 03, 2012 38.95 38.95 38.95 0 +2.55(+7.01%)
Dec 22, 2011 36.40 36.40 36.40 36.40 0 +0.14(+0.39%)
Dec 21, 2011 36.26 36.26 36.26 36.26 672 -0.00(-0.00%)
Dec 20, 2011 36.15 36.30 36.15 36.26 8,108 +0.74(+2.08%)
Dec 15, 2011 35.52 35.52 35.52 35.52 0 +0.42(+1.20%)
Dec 14, 2011 35.10 35.10 35.10 35.10 125 -3.55(-9.18%)
Dec 06, 2011 38.65 38.65 38.65 38.65 0 +0.00(+0.00%)
Dec 02, 2011 38.65 38.65 38.65 0 -0.10(-0.26%)
Dec 01, 2011 38.65 38.75 38.65 38.75 2,495 +3.85(+11.03%)
Nov 21, 2011 34.90 34.90 34.90 0 -1.95(-5.29%)
Nov 18, 2011 37.35 37.35 36.85 36.85 724 -2.30(-5.87%)
Nov 15, 2011 39.15 39.15 39.15 0 +0.15(+0.38%)
Nov 14, 2011 39.10 39.30 39.00 39.00 1,000 -0.20(-0.51%)
Nov 11, 2011 39.05 39.35 38.74 39.20 2,008 +0.45(+1.16%)
Nov 08, 2011 38.75 38.75 38.75 0 +0.39(+1.02%)
Nov 07, 2011 38.36 38.36 38.36 38.36 500 +0.66(+1.75%)
Nov 04, 2011 38.40 38.55 37.70 37.70 1,200 -0.05(-0.13%)
Nov 03, 2011 37.75 37.75 37.75 37.75 5,100 -2.18(-5.46%)
Oct 28, 2011 39.93 39.93 39.93 0 +3.63(+10.00%)
Oct 24, 2011 36.30 36.30 36.30 0 +2.05(+5.99%)
Oct 20, 2011 34.25 34.25 34.25 34.25 0 -1.35(-3.79%)
Oct 19, 2011 35.60 35.60 35.60 35.60 533 -1.60(-4.30%)
Oct 17, 2011 37.20 37.20 37.20 0 +0.32(+0.87%)
Oct 13, 2011 36.88 36.88 36.88 36.88 0 +0.56(+1.54%)
Oct 06, 2011 36.32 36.32 36.32 0 -0.38(-1.04%)
Sep 28, 2011 36.70 36.70 36.70 36.70 0 +2.10(+6.07%)
Sep 23, 2011 34.60 34.60 34.60 34.60 0 +1.15(+3.44%)
Sep 22, 2011 34.45 34.45 33.45 33.45 270 -4.05(-10.80%)
Sep 21, 2011 38.40 38.40 37.50 37.50 234 -0.90(-2.34%)
Sep 20, 2011 38.40 38.40 38.40 38.40 3,570 -0.15(-0.39%)
Sep 14, 2011 38.55 38.55 38.55 0 -0.75(-1.91%)
Sep 08, 2011 39.30 39.30 39.30 39.30 0 -0.95(-2.36%)
Aug 29, 2011 40.25 40.25 40.25 0 +2.40(+6.34%)
Aug 24, 2011 37.85 37.85 37.85 0 +0.40(+1.07%)
Aug 22, 2011 37.45 37.45 37.45 0 +0.10(+0.27%)
Aug 19, 2011 37.35 37.35 37.35 37.35 130 -3.25(-8.00%)
Aug 16, 2011 40.60 40.60 40.60 0 +2.35(+6.14%)
Aug 11, 2011 38.25 38.25 38.25 38.25 0 +0.65(+1.73%)
Aug 10, 2011 37.50 37.60 37.50 37.60 886 -1.50(-3.84%)
Aug 08, 2011 39.10 39.10 39.10 39.10 0 -1.95(-4.75%)
Aug 05, 2011 41.80 41.80 41.05 41.05 440 -4.11(-9.10%)
Aug 03, 2011 45.16 45.16 45.16 0 -0.21(-0.46%)
Aug 02, 2011 46.00 46.00 45.37 45.37 700 -3.78(-7.69%)
Jul 25, 2011 49.15 49.15 49.15 0 +0.65(+1.34%)
Jul 21, 2011 48.50 48.50 48.50 0 +0.85(+1.79%)
Jul 19, 2011 47.65 47.65 47.65 0 -1.10(-2.26%)
Jul 13, 2011 48.75 48.75 48.75 0 +0.30(+0.62%)
Jul 11, 2011 48.45 48.45 48.45 0 -2.20(-4.34%)
Jul 07, 2011 50.65 50.65 50.65 0 +0.15(+0.30%)
Jul 05, 2011 50.50 50.50 50.50 0 +0.40(+0.80%)
Jul 01, 2011 49.60 50.10 49.60 50.10 400 +4.25(+9.27%)
Jun 24, 2011 45.85 45.85 45.85 0 +0.70(+1.55%)
Jun 23, 2011 45.30 45.30 45.15 45.15 300 -1.70(-3.63%)
Jun 21, 2011 46.85 46.85 46.85 0 +1.64(+3.63%)
Jun 20, 2011 45.00 45.21 45.00 45.21 825 -0.69(-1.50%)
Jun 17, 2011 46.00 46.00 45.90 45.90 500 +1.15(+2.57%)
Jun 16, 2011 45.25 45.30 44.75 44.75 2,000 -0.87(-1.91%)
Jun 15, 2011 45.95 45.95 45.62 45.62 1,000 -2.18(-4.56%)
Jun 14, 2011 47.80 47.80 47.80 47.80 1,000 +0.59(+1.25%)
Jun 13, 2011 47.21 47.21 47.21 47.21 4,000 +0.50(+1.07%)
Jun 10, 2011 47.10 47.10 46.71 46.71 800 -1.99(-4.09%)
Jun 09, 2011 48.70 48.70 48.70 48.70 507 +0.90(+1.88%)
Jun 08, 2011 47.80 47.80 47.80 47.80 300 -0.70(-1.44%)
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.