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

Anglo American Plc (OP: AAUKF )

33.75 UNCHANGED
Streaming Delayed Price Updated: 10:19 AM EDT, May 22, 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 (%)
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%)
May 01, 2009 22.00 22.00 22.00 0 +3.50(+18.92%)
Mar 24, 2009 18.50 18.50 18.50 18.50 0 +0.62(+3.46%)
Mar 19, 2009 17.88 17.88 17.88 17.88 0 +3.73(+26.37%)
Mar 09, 2009 14.15 14.15 14.15 0 +0.00(+0.00%)
Mar 06, 2009 14.15 14.15 14.15 14.15 455 -0.15(-1.05%)
Mar 05, 2009 14.30 14.30 14.30 0 +0.00(+0.00%)
Mar 04, 2009 14.30 14.30 14.30 14.30 1,000 -0.36(-2.44%)
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%)
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.