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 (%)
Jul 31, 2020 25.16 25.16 25.16 40 +0.00(+0.00%)
Jul 30, 2020 25.08 25.16 24.15 25.16 1,555 -0.83(-3.19%)
Jul 28, 2020 25.99 25.99 25.99 0 +0.00(+0.00%)
Jul 27, 2020 25.25 25.99 25.25 25.99 4,535 +1.39(+5.65%)
Jul 24, 2020 25.63 25.63 24.60 24.60 1,500 +0.58(+2.41%)
Jul 22, 2020 24.02 24.02 24.02 0 -0.98(-3.92%)
Jul 21, 2020 25.35 25.35 25.00 25.00 595 +0.30(+1.21%)
Jul 20, 2020 24.70 24.70 24.70 24.70 383 +0.36(+1.48%)
Jul 17, 2020 24.34 24.34 24.34 200 +0.00(+0.00%)
Jul 15, 2020 24.34 24.34 24.34 0 +0.29(+1.21%)
Jul 10, 2020 24.05 24.05 24.05 0 +0.75(+3.22%)
Jul 09, 2020 23.30 23.30 23.30 55 +0.00(+0.00%)
Jul 08, 2020 23.26 23.30 23.26 23.30 2,805 +0.60(+2.64%)
Jul 07, 2020 23.32 23.32 22.70 22.70 2,468 -0.78(-3.32%)
Jul 06, 2020 23.07 23.48 22.59 23.48 3,521 +0.07(+0.28%)
Jul 02, 2020 23.41 23.41 23.41 23.41 200 +0.59(+2.58%)
Jul 01, 2020 22.20 22.82 22.20 22.82 2,049 -0.68(-2.87%)
Jun 29, 2020 23.50 23.50 23.50 0 +0.00(+0.00%)
Jun 26, 2020 23.50 23.50 23.50 4 +0.00(+0.00%)
Jun 25, 2020 23.50 23.50 23.50 23.50 449 +0.00(+0.00%)
Jun 24, 2020 23.29 23.50 23.29 23.50 2,100 +0.35(+1.51%)
Jun 23, 2020 23.19 23.19 23.15 23.15 3,206 +0.44(+1.94%)
Jun 22, 2020 22.71 22.71 22.71 22.71 133 -0.00(-0.01%)
Jun 19, 2020 22.71 22.71 22.71 22.71 100 +0.11(+0.50%)
Jun 18, 2020 22.60 22.60 22.60 1 +0.00(+0.00%)
Jun 17, 2020 22.60 22.60 22.60 22.60 130 -0.27(-1.19%)
Jun 12, 2020 22.87 22.87 22.87 0 +0.76(+3.45%)
Jun 11, 2020 22.11 22.11 22.11 22.11 5,420 -2.14(-8.82%)
Jun 10, 2020 24.25 24.25 24.25 24.25 237 -0.03(-0.12%)
Jun 09, 2020 24.28 24.28 23.69 24.28 4,345 +0.22(+0.92%)
Jun 08, 2020 22.51 22.51 24.06 833 +1.55(+6.90%)
Jun 03, 2020 22.51 22.51 22.51 0 +1.41(+6.67%)
Jun 02, 2020 21.10 21.10 21.10 1 +0.00(+0.00%)
Jun 01, 2020 21.15 21.19 21.10 21.10 25,693 +0.15(+0.71%)
May 28, 2020 20.95 20.95 20.95 0 +0.41(+1.99%)
May 27, 2020 20.54 20.54 20.54 20.54 3,977 +1.45(+7.57%)
May 22, 2020 19.10 19.10 19.10 0 +0.12(+0.61%)
May 20, 2020 18.98 18.98 18.98 0 +0.00(+0.00%)
May 19, 2020 18.98 18.98 18.98 3 +0.00(+0.00%)
May 18, 2020 18.98 18.98 18.98 18.98 101 +2.29(+13.75%)
May 15, 2020 16.69 16.69 16.69 3 +0.00(+0.00%)
May 14, 2020 16.38 16.69 16.38 16.69 4,744 -0.50(-2.93%)
May 12, 2020 17.19 17.19 17.19 0 +0.27(+1.60%)
May 11, 2020 16.92 16.92 16.92 16.92 100 -1.28(-7.03%)
May 08, 2020 18.20 18.20 18.20 18.20 200 +0.95(+5.51%)
May 07, 2020 17.25 17.25 17.25 17.25 538 +0.25(+1.47%)
May 06, 2020 17.00 17.00 17.00 17.00 600 -0.27(-1.56%)
May 05, 2020 17.27 17.27 17.27 25 +0.00(+0.00%)
May 04, 2020 17.27 17.27 17.27 17.27 100 -0.30(-1.71%)
Apr 30, 2020 17.57 17.57 17.57 0 -1.52(-7.96%)
Apr 29, 2020 19.09 19.09 19.09 19.09 1,573 +1.32(+7.43%)
Apr 28, 2020 17.77 17.77 17.77 17.77 180 +0.54(+3.12%)
Apr 27, 2020 17.23 17.23 17.23 300 +0.00(+0.00%)
Apr 24, 2020 17.23 17.23 17.23 17.23 200 +0.08(+0.48%)
Apr 23, 2020 17.15 17.15 17.15 66 +0.00(+0.00%)
Apr 22, 2020 17.10 17.15 17.10 17.15 1,200 +1.14(+7.12%)
Apr 21, 2020 16.30 16.30 16.01 16.01 10,496 -1.82(-10.21%)
Apr 20, 2020 17.83 17.83 17.83 95 +0.00(+0.00%)
Apr 17, 2020 17.83 17.83 17.83 17.83 200 +1.15(+6.91%)
Apr 16, 2020 16.52 16.68 16.52 16.68 2,131 -0.68(-3.93%)
Apr 15, 2020 17.24 17.36 16.95 17.36 5,654 -0.71(-3.91%)
Apr 14, 2020 18.10 18.10 18.07 18.07 17,739 -0.83(-4.37%)
Apr 13, 2020 18.87 18.89 18.50 18.89 1,735 +0.41(+2.22%)
Apr 09, 2020 18.06 18.48 18.06 18.48 15,500 +1.15(+6.65%)
Apr 08, 2020 17.33 17.33 17.33 9,158 +0.00(+0.00%)
Apr 07, 2020 17.33 17.33 17.33 17.33 235 +1.28(+8.00%)
Apr 06, 2020 15.75 16.05 15.71 16.05 64,584 +0.56(+3.64%)
Apr 03, 2020 15.48 15.48 15.48 15.48 46,600 -0.47(-2.93%)
Apr 02, 2020 16.54 16.54 15.95 12,428 -0.59(-3.54%)
Apr 01, 2020 15.75 16.54 15.75 16.54 104,374 -0.46(-2.71%)
Mar 31, 2020 17.00 17.00 17.00 17.00 28,500 +0.84(+5.22%)
Mar 30, 2020 16.15 16.15 16.15 16.15 1,411 -0.76(-4.47%)
Mar 27, 2020 15.65 16.91 15.60 16.91 1,400 +2.55(+17.74%)
Mar 26, 2020 14.36 14.36 14.36 37 +0.00(+0.00%)
Mar 25, 2020 14.36 14.36 14.36 2 +0.00(+0.00%)
Mar 24, 2020 14.23 15.61 14.23 14.36 3,037 +1.36(+10.46%)
Mar 23, 2020 13.00 13.00 12.83 13.00 421 +0.44(+3.49%)
Mar 20, 2020 12.56 12.56 12.56 50 +0.00(+0.00%)
Mar 19, 2020 12.56 12.56 12.56 70 +0.00(+0.00%)
Mar 18, 2020 12.56 12.56 12.56 12.56 125 -3.21(-20.33%)
Mar 17, 2020 15.77 15.77 15.77 15.77 557 -0.08(-0.52%)
Mar 16, 2020 15.00 15.85 13.95 15.85 347 -0.73(-4.40%)
Mar 13, 2020 16.90 16.90 16.58 16.58 200 -0.52(-3.04%)
Mar 12, 2020 16.28 17.10 15.57 17.10 6,821 -3.02(-15.03%)
Mar 11, 2020 20.12 20.12 20.12 20 +0.00(+0.00%)
Mar 10, 2020 20.14 20.14 20.12 20.12 7,946 +0.09(+0.45%)
Mar 09, 2020 19.90 20.04 19.90 20.04 245 -4.00(-16.63%)
Mar 06, 2020 24.03 24.03 24.03 44 +0.00(+0.00%)
Mar 05, 2020 23.95 24.03 23.95 24.03 32,367 -0.79(-3.17%)
Mar 04, 2020 24.82 24.82 24.82 24.82 104 +1.87(+8.15%)
Mar 03, 2020 22.95 22.95 22.95 99 +0.00(+0.00%)
Feb 28, 2020 22.95 22.95 22.95 0 -0.35(-1.50%)
Feb 27, 2020 24.01 24.01 23.30 23.30 4,369 -2.45(-9.51%)
Feb 25, 2020 25.75 25.75 25.75 0 +0.47(+1.86%)
Feb 24, 2020 25.29 25.29 25.28 25.28 253 -2.21(-8.04%)
Feb 20, 2020 27.49 27.49 27.49 0 +0.35(+1.29%)
Feb 19, 2020 27.25 27.38 26.90 27.14 879 +0.20(+0.74%)
Feb 18, 2020 26.94 26.94 26.94 26.94 202 -0.57(-2.07%)
Feb 14, 2020 27.93 27.93 27.51 27.51 1,000 -0.50(-1.79%)
Feb 12, 2020 28.01 28.01 28.01 0 +1.96(+7.52%)
Feb 06, 2020 26.05 26.05 26.05 0 +0.00(+0.00%)
Feb 03, 2020 26.05 26.05 26.05 0 -0.43(-1.62%)
Jan 30, 2020 26.48 26.48 26.48 0 +0.15(+0.57%)
Jan 27, 2020 26.33 26.33 26.33 0 -1.33(-4.81%)
Jan 24, 2020 27.66 27.66 27.66 27.66 3,000 -0.62(-2.19%)
Jan 23, 2020 28.28 28.28 28.28 28.28 105 -0.41(-1.43%)
Jan 21, 2020 28.69 28.69 28.69 0 -0.82(-2.78%)
Jan 17, 2020 29.51 29.51 29.51 29.51 300 +1.25(+4.42%)
Jan 16, 2020 28.26 28.26 28.26 85 +0.00(+0.00%)
Jan 15, 2020 28.26 28.26 28.26 83 +0.00(+0.00%)
Jan 14, 2020 28.26 28.26 28.26 28.26 1,200 -0.28(-0.98%)
Jan 13, 2020 28.18 28.54 28.18 28.54 12,613 +0.70(+2.51%)
Jan 10, 2020 27.84 27.84 27.84 27.84 100 -0.69(-2.42%)
Jan 09, 2020 28.53 28.53 28.53 50 +0.00(+0.00%)
Jan 08, 2020 28.41 28.53 28.41 28.53 205 +0.21(+0.75%)
Jan 07, 2020 28.32 28.32 28.32 28.32 13,536 +0.35(+1.24%)
Jan 06, 2020 27.97 27.97 27.97 27.97 200 +0.00(+0.00%)
Jan 03, 2020 27.97 27.97 27.97 27.97 200 -1.03(-3.55%)
Jan 02, 2020 29.00 29.00 29.00 29.00 500 +0.53(+1.86%)
Dec 31, 2019 28.47 28.47 28.47 28.47 1,000 -0.05(-0.19%)
Dec 23, 2019 28.52 28.52 28.52 0 +0.00(+0.00%)
Dec 20, 2019 28.52 28.52 28.52 10 +0.00(+0.00%)
Dec 19, 2019 28.52 28.52 28.52 9 +0.00(+0.00%)
Dec 18, 2019 28.52 28.52 28.52 28.52 2,141 -0.61(-2.08%)
Dec 16, 2019 29.13 29.13 29.13 0 +0.47(+1.64%)
Dec 13, 2019 28.66 28.66 28.66 28.66 900 +0.65(+2.32%)
Dec 12, 2019 28.16 28.16 28.00 28.01 828 +0.40(+1.45%)
Dec 10, 2019 27.61 27.61 27.61 0 +1.63(+6.27%)
Dec 03, 2019 25.98 25.98 25.98 0 -0.16(-0.61%)
Nov 29, 2019 26.14 26.14 26.14 0 -0.33(-1.25%)
Nov 27, 2019 26.49 26.80 26.31 26.47 5,000 +0.07(+0.27%)
Nov 26, 2019 26.40 26.40 26.40 761 +0.00(+0.00%)
Nov 25, 2019 26.40 26.40 26.40 50 +0.00(+0.00%)
Nov 22, 2019 26.41 26.41 26.40 26.40 400 +0.60(+2.33%)
Nov 21, 2019 25.80 25.80 25.80 25.80 301 -0.23(-0.88%)
Nov 20, 2019 26.03 26.03 26.03 19 +0.00(+0.00%)
Nov 19, 2019 26.03 26.03 26.03 40 +0.00(+0.00%)
Nov 15, 2019 26.03 26.03 26.03 0 +0.14(+0.54%)
Nov 13, 2019 25.89 25.89 25.89 0 -0.19(-0.72%)
Nov 12, 2019 26.08 26.08 26.08 26.08 1,000 -0.81(-3.00%)
Nov 07, 2019 26.88 26.88 26.88 0 -0.07(-0.24%)
Nov 05, 2019 26.95 26.95 26.95 0 +1.38(+5.40%)
Nov 01, 2019 25.57 25.57 25.57 0 +0.00(+0.00%)
Oct 31, 2019 25.56 25.57 25.51 25.57 1,614 -0.23(-0.89%)
Oct 30, 2019 25.80 25.80 25.80 25.80 275 -0.46(-1.75%)
Oct 29, 2019 26.26 26.26 26.26 26.26 1,298 -0.18(-0.70%)
Oct 28, 2019 26.23 26.45 26.22 26.45 1,766 +0.79(+3.06%)
Oct 22, 2019 25.66 25.66 25.66 0 +1.15(+4.71%)
Oct 18, 2019 24.51 24.51 24.51 0 +0.26(+1.06%)
Oct 15, 2019 24.25 24.25 24.25 0 +0.00(+0.00%)
Oct 14, 2019 24.25 24.43 24.25 24.25 9,703 -1.25(-4.90%)
Oct 11, 2019 25.00 25.50 25.00 25.50 3,800 +1.70(+7.14%)
Oct 10, 2019 23.34 23.80 23.34 23.80 202 +1.66(+7.49%)
Oct 08, 2019 22.14 22.14 22.14 0 -0.50(-2.20%)
Oct 07, 2019 22.64 22.64 22.64 22.64 3,024 +0.26(+1.15%)
Oct 04, 2019 22.38 22.38 22.38 22.38 100 +0.41(+1.88%)
Oct 02, 2019 21.97 21.97 21.97 0 -1.06(-4.60%)
Sep 30, 2019 23.03 23.03 23.03 0 +0.00(+0.00%)
Sep 27, 2019 23.12 23.12 23.03 23.03 300 +0.12(+0.52%)
Sep 24, 2019 22.91 22.91 22.91 0 -0.56(-2.39%)
Sep 19, 2019 23.47 23.47 23.47 0 -1.30(-5.25%)
Sep 18, 2019 24.77 24.77 24.77 81 +0.00(+0.00%)
Sep 16, 2019 24.77 24.77 24.77 0 +0.00(+0.00%)
Sep 13, 2019 24.77 24.77 24.77 24.77 600 +2.71(+12.28%)
Sep 09, 2019 22.06 22.06 22.06 0 +0.00(+0.00%)
Sep 06, 2019 22.06 22.06 22.06 25 +0.00(+0.00%)
Sep 05, 2019 22.06 22.06 22.06 43 +0.00(+0.00%)
Sep 04, 2019 22.04 22.19 22.04 22.06 1,093 +0.54(+2.53%)
Aug 30, 2019 21.52 21.52 21.52 0 +1.03(+5.00%)
Aug 23, 2019 20.49 20.49 20.49 0 -0.11(-0.53%)
Aug 22, 2019 20.60 20.60 20.60 20.60 100 -0.19(-0.91%)
Aug 16, 2019 20.79 20.79 20.79 0 +0.09(+0.43%)
Aug 15, 2019 20.73 20.73 20.70 20.70 500 -0.88(-4.08%)
Aug 14, 2019 21.64 21.64 21.58 21.58 11,674 -0.23(-1.03%)
Aug 13, 2019 21.66 21.80 21.66 21.80 4,140 -0.09(-0.39%)
Aug 06, 2019 21.89 21.89 21.89 0 +0.00(+0.00%)
Aug 05, 2019 22.22 22.22 21.89 21.89 950 -1.00(-4.37%)
Aug 02, 2019 23.00 23.00 22.89 22.89 800 -1.01(-4.23%)
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.