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

Anglo American Plc (OP: AAUKF )

34.19 +0.44 (+1.30%)
Streaming Delayed Price Updated: 10:03 AM 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 30, 2019 24.35 24.35 24.35 0 -0.33(-1.34%)
May 28, 2019 24.68 24.68 24.68 0 +0.19(+0.78%)
May 20, 2019 24.49 24.49 24.49 0 +0.09(+0.37%)
May 17, 2019 24.40 24.40 24.40 1 +0.00(+0.00%)
May 16, 2019 24.40 24.40 24.40 3 +0.00(+0.00%)
May 15, 2019 24.40 24.40 24.40 24.40 410 -0.42(-1.69%)
May 14, 2019 24.82 24.82 24.82 24.82 20,010 -0.27(-1.08%)
May 13, 2019 25.09 25.09 25.09 1 +0.00(+0.00%)
May 10, 2019 25.09 25.09 25.09 17 +0.00(+0.00%)
May 08, 2019 25.09 25.09 25.09 0 -0.36(-1.41%)
May 07, 2019 25.45 25.45 25.45 25.45 1,200 -0.63(-2.42%)
May 03, 2019 26.08 26.08 26.08 0 +0.00(+0.00%)
Apr 29, 2019 26.08 26.08 26.08 0 +0.01(+0.06%)
Apr 26, 2019 26.07 26.07 26.07 26.07 200 -0.11(-0.40%)
Apr 25, 2019 26.50 26.50 26.17 26.17 6,990 -0.58(-2.17%)
Apr 24, 2019 27.05 27.05 26.75 26.75 615 -1.35(-4.80%)
Apr 22, 2019 28.10 28.10 28.10 28.10 1,000 -0.71(-2.46%)
Apr 15, 2019 28.81 28.81 28.81 0 -0.15(-0.52%)
Apr 10, 2019 28.96 28.96 28.96 0 -0.04(-0.14%)
Apr 09, 2019 29.00 29.00 29.00 29.00 523 +0.25(+0.87%)
Apr 08, 2019 28.75 28.75 28.75 28.75 550 +1.44(+5.27%)
Apr 05, 2019 27.31 27.31 27.31 1 +0.00(+0.00%)
Apr 03, 2019 27.31 27.31 27.31 0 +0.00(+0.00%)
Apr 02, 2019 27.31 27.31 27.31 20 +0.00(+0.00%)
Apr 01, 2019 27.36 27.36 27.31 27.31 2,001 +1.67(+6.51%)
Mar 25, 2019 25.64 25.64 25.64 0 -0.96(-3.61%)
Mar 21, 2019 26.60 26.60 26.60 0 +0.04(+0.15%)
Mar 20, 2019 26.36 26.56 26.25 26.56 5,360 +0.25(+0.95%)
Mar 19, 2019 26.31 26.31 26.31 26.31 1,719 +0.80(+3.14%)
Mar 08, 2019 25.51 25.51 25.51 0 -0.96(-3.64%)
Mar 07, 2019 26.47 26.47 26.47 26.47 150 +0.17(+0.66%)
Mar 05, 2019 26.30 26.30 26.30 0 -0.46(-1.72%)
Mar 04, 2019 26.76 26.76 26.76 40 +0.00(+0.00%)
Mar 01, 2019 26.98 26.98 26.63 26.76 4,000 -0.26(-0.96%)
Feb 28, 2019 26.53 27.02 26.53 27.02 2,185 +1.79(+7.09%)
Feb 21, 2019 25.23 25.23 25.23 0 +0.00(+0.00%)
Feb 19, 2019 25.23 25.23 25.23 0 +0.42(+1.69%)
Feb 13, 2019 24.81 24.81 24.81 0 +0.00(+0.00%)
Feb 12, 2019 24.81 24.81 24.81 10 +0.00(+0.00%)
Feb 11, 2019 24.81 24.81 24.81 24.81 131 -0.62(-2.44%)
Feb 08, 2019 25.43 25.43 25.43 125 +0.00(+0.00%)
Feb 05, 2019 25.43 25.43 25.43 0 -0.16(-0.63%)
Feb 04, 2019 25.77 25.77 25.59 25.59 2,100 -0.32(-1.24%)
Feb 01, 2019 25.87 25.95 25.81 25.91 3,700 +1.39(+5.67%)
Jan 29, 2019 24.52 24.52 24.52 0 +0.00(+0.00%)
Jan 28, 2019 24.52 24.52 24.52 50 +0.00(+0.00%)
Jan 25, 2019 24.01 24.52 24.01 24.52 1,700 +1.62(+7.07%)
Jan 24, 2019 22.90 22.90 22.90 22.90 101 -0.25(-1.08%)
Jan 23, 2019 23.41 23.41 23.15 23.15 29,553 +0.38(+1.67%)
Jan 22, 2019 22.77 22.77 22.77 25 +0.00(+0.00%)
Jan 17, 2019 22.77 22.77 22.77 0 +0.05(+0.22%)
Jan 16, 2019 22.72 22.72 22.72 22.72 100 -0.16(-0.70%)
Jan 14, 2019 22.88 22.88 22.88 0 -0.05(-0.22%)
Jan 09, 2019 22.93 22.93 22.93 0 +0.76(+3.43%)
Jan 07, 2019 22.17 22.17 22.17 0 +0.00(+0.00%)
Jan 04, 2019 22.17 22.17 22.17 22.17 100 +0.71(+3.31%)
Jan 03, 2019 21.46 21.46 21.46 21.46 250 -0.20(-0.92%)
Dec 31, 2018 21.66 21.66 21.66 0 +0.00(+0.00%)
Dec 27, 2018 21.66 21.66 21.66 0 -0.01(-0.05%)
Dec 21, 2018 21.67 21.67 21.67 0 +0.42(+1.98%)
Dec 20, 2018 21.25 21.25 21.25 21.25 6,141 -0.31(-1.44%)
Dec 19, 2018 21.90 21.90 21.56 21.56 1,329 +0.10(+0.47%)
Dec 18, 2018 21.54 21.54 21.46 21.46 423 +0.23(+1.08%)
Dec 14, 2018 21.23 21.23 21.23 0 -0.20(-0.93%)
Dec 13, 2018 21.37 21.43 21.37 21.43 4,104 +0.98(+4.79%)
Dec 12, 2018 20.45 20.45 20.45 1 +0.00(+0.00%)
Dec 07, 2018 20.45 20.45 20.45 0 +0.32(+1.59%)
Dec 06, 2018 20.13 20.13 20.13 20.13 2,000 -1.05(-4.96%)
Dec 03, 2018 21.18 21.18 21.18 0 +1.44(+7.29%)
Nov 30, 2018 19.94 19.94 19.74 19.74 500 -0.71(-3.47%)
Nov 29, 2018 20.45 20.45 20.45 20.45 655 +0.84(+4.28%)
Nov 27, 2018 19.61 19.61 19.61 0 -0.53(-2.63%)
Nov 26, 2018 20.14 20.14 20.14 98 +0.00(+0.00%)
Nov 23, 2018 20.24 20.24 20.14 20.14 10,300 -1.15(-5.40%)
Nov 20, 2018 21.29 21.29 21.29 0 -0.49(-2.25%)
Nov 16, 2018 21.78 21.78 21.78 0 -0.45(-2.02%)
Nov 09, 2018 22.23 22.23 22.23 0 -0.60(-2.63%)
Nov 07, 2018 22.83 22.83 22.83 0 +0.36(+1.60%)
Nov 06, 2018 22.09 22.09 22.47 5,015 +0.38(+1.72%)
Nov 05, 2018 22.09 22.09 22.09 22.09 107 +0.00(+0.00%)
Nov 01, 2018 22.09 22.09 22.09 0 +1.54(+7.49%)
Oct 30, 2018 20.55 20.55 20.55 0 +0.03(+0.15%)
Oct 25, 2018 20.52 20.52 20.52 0 +0.01(+0.05%)
Oct 24, 2018 20.51 20.51 20.51 20.51 1,825 -0.95(-4.42%)
Oct 19, 2018 21.46 21.46 21.46 0 +0.00(+0.00%)
Oct 18, 2018 21.46 21.46 21.46 21.46 146 -0.65(-2.94%)
Oct 16, 2018 22.11 22.11 22.11 0 -0.12(-0.54%)
Oct 15, 2018 22.43 22.43 22.23 22.23 604 -0.15(-0.66%)
Oct 12, 2018 22.38 22.38 22.38 22.38 1,200 +1.43(+6.81%)
Oct 11, 2018 21.13 21.13 20.95 20.95 8,300 -1.12(-5.07%)
Oct 09, 2018 22.07 22.07 22.07 0 +0.48(+2.22%)
Oct 08, 2018 21.59 21.59 21.59 18 +0.00(+0.00%)
Oct 05, 2018 21.59 21.59 21.59 21.59 1,900 -0.71(-3.18%)
Oct 04, 2018 22.60 22.60 22.30 22.30 3,010 -0.45(-1.98%)
Oct 03, 2018 22.71 22.75 22.71 22.75 1,794 +0.52(+2.34%)
Oct 02, 2018 22.23 22.23 22.23 68 +0.00(+0.00%)
Oct 01, 2018 22.26 22.29 22.23 22.23 625 -0.16(-0.71%)
Sep 27, 2018 22.39 22.39 22.39 0 -0.64(-2.78%)
Sep 25, 2018 23.03 23.03 23.03 0 +0.37(+1.63%)
Sep 24, 2018 22.91 22.91 22.66 22.66 32,199 -0.19(-0.83%)
Sep 21, 2018 22.44 22.85 22.44 22.85 1,800 +0.82(+3.72%)
Sep 19, 2018 22.03 22.03 22.03 0 +1.50(+7.31%)
Sep 18, 2018 20.53 20.53 20.53 20.53 481 +0.83(+4.21%)
Sep 13, 2018 19.70 19.70 19.70 0 +0.45(+2.34%)
Sep 12, 2018 19.52 19.52 19.25 19.25 233 +0.16(+0.84%)
Sep 10, 2018 19.09 19.09 19.09 0 -0.16(-0.83%)
Sep 06, 2018 19.25 19.25 19.25 0 -0.46(-2.33%)
Sep 05, 2018 19.78 19.88 19.71 19.71 2,900 -0.15(-0.76%)
Aug 31, 2018 19.86 19.86 19.86 0 -0.42(-2.07%)
Aug 30, 2018 20.28 20.28 20.28 20.28 163 -0.45(-2.17%)
Aug 29, 2018 20.71 20.73 20.71 20.73 305 +0.54(+2.67%)
Aug 27, 2018 20.19 20.19 20.19 0 +0.08(+0.40%)
Aug 24, 2018 20.12 20.12 20.11 20.11 2,000 +0.01(+0.05%)
Aug 23, 2018 20.10 20.10 20.10 20.10 301 +0.30(+1.52%)
Aug 21, 2018 19.80 19.80 19.80 0 +0.00(+0.00%)
Aug 20, 2018 19.80 19.80 19.80 14 +0.00(+0.00%)
Aug 17, 2018 19.40 19.80 19.40 19.80 2,500 -0.14(-0.70%)
Aug 15, 2018 19.94 19.94 19.94 0 -0.87(-4.16%)
Aug 14, 2018 20.81 20.81 20.81 20.81 219,281 -0.04(-0.22%)
Aug 10, 2018 20.85 20.85 20.85 0 -1.55(-6.92%)
Aug 08, 2018 22.40 22.40 22.40 0 -0.34(-1.50%)
Aug 07, 2018 22.60 22.74 22.60 22.74 15,613 +0.76(+3.48%)
Aug 06, 2018 21.98 21.98 21.98 21.98 150 +0.22(+0.99%)
Aug 03, 2018 21.95 21.95 21.76 21.76 700 -0.17(-0.78%)
Aug 02, 2018 21.43 21.93 21.35 21.93 774 -0.62(-2.75%)
Aug 01, 2018 22.55 22.55 22.55 22.55 104 +0.02(+0.09%)
Jul 31, 2018 22.53 22.53 22.53 22.53 500 +0.24(+1.08%)
Jul 30, 2018 22.31 22.33 22.29 22.29 530 -0.23(-1.02%)
Jul 27, 2018 22.52 22.52 22.52 22.52 100 +1.33(+6.28%)
Jul 20, 2018 21.19 21.19 21.19 5 -0.33(-1.53%)
Jul 19, 2018 21.52 21.52 21.52 21.52 214 -0.51(-2.32%)
Jul 18, 2018 22.03 22.03 22.03 22.03 435 +0.27(+1.22%)
Jul 16, 2018 21.77 21.77 21.77 0 -0.00(-0.02%)
Jul 13, 2018 21.77 21.77 21.77 21.77 129 -1.13(-4.93%)
Jul 10, 2018 22.90 22.90 22.90 5 -0.36(-1.55%)
Jul 09, 2018 23.26 23.26 22.93 23.26 1,300 +0.63(+2.78%)
Jul 05, 2018 22.63 22.63 22.63 3 +0.34(+1.53%)
Jun 29, 2018 22.29 22.29 22.29 0 +0.26(+1.18%)
Jun 26, 2018 22.03 22.03 22.03 179 -0.54(-2.39%)
Jun 20, 2018 22.57 22.57 22.57 0 -0.15(-0.66%)
Jun 18, 2018 22.72 22.72 22.72 0 -0.30(-1.29%)
Jun 15, 2018 23.02 23.02 23.02 23.02 2,875 -0.86(-3.61%)
Jun 14, 2018 23.49 23.88 23.49 23.88 4,236 -0.79(-3.20%)
Jun 12, 2018 24.67 24.67 24.67 0 -0.60(-2.37%)
Jun 08, 2018 25.27 25.27 25.27 40 -0.24(-0.94%)
Jun 06, 2018 25.51 25.51 25.51 79 +0.92(+3.74%)
Jun 05, 2018 24.59 24.59 24.59 24.59 1,663 +0.14(+0.57%)
Jun 04, 2018 24.75 24.75 24.45 24.45 1,178 -0.55(-2.20%)
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.