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 UNCHANGED
Streaming Delayed Price Updated: 1:21 PM EDT, May 24, 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 (%)
Aug 31, 2016 10.17 10.34 10.17 10.27 775 -0.43(-4.07%)
Aug 30, 2016 10.70 10.70 10.70 10.70 9,687 -0.32(-2.90%)
Aug 29, 2016 11.22 11.22 11.02 11.02 400 -0.20(-1.78%)
Aug 26, 2016 11.22 11.22 11.22 11.22 3,296 +0.02(+0.21%)
Aug 25, 2016 11.20 11.20 11.20 11.20 445 +0.04(+0.36%)
Aug 24, 2016 11.16 11.16 11.16 11.16 800 +0.30(+2.73%)
Aug 22, 2016 10.86 10.86 10.86 0 -0.42(-3.75%)
Aug 19, 2016 11.28 11.28 11.28 11.28 313 +0.15(+1.37%)
Aug 17, 2016 11.13 11.13 11.13 0 -0.38(-3.30%)
Aug 16, 2016 11.51 11.51 11.51 11.51 200 +0.38(+3.41%)
Aug 05, 2016 11.13 11.13 11.13 0 -0.08(-0.71%)
Aug 04, 2016 11.21 11.21 11.21 11.21 1,040 -0.09(-0.80%)
Aug 02, 2016 11.30 11.30 11.30 0 -0.03(-0.26%)
Aug 01, 2016 11.33 11.33 11.33 11.33 100 +0.96(+9.26%)
Jul 27, 2016 10.37 10.37 10.37 78 +0.07(+0.68%)
Jul 25, 2016 10.30 10.30 10.30 0 -0.21(-2.00%)
Jul 21, 2016 10.51 10.51 10.51 0 +0.38(+3.75%)
Jul 20, 2016 9.780 10.40 9.750 10.13 2,200 -0.45(-4.25%)
Jul 19, 2016 10.58 10.58 10.58 10.58 3,000 -0.33(-3.02%)
Jul 18, 2016 10.95 10.95 10.91 10.91 670 -0.14(-1.27%)
Jul 15, 2016 11.00 11.10 11.00 11.05 915 -0.30(-2.64%)
Jul 14, 2016 11.45 11.45 11.35 11.35 470 +0.18(+1.61%)
Jul 12, 2016 11.17 11.17 11.17 0 +0.71(+6.78%)
Jul 11, 2016 10.46 10.46 10.46 10.46 300 +0.44(+4.40%)
Jul 07, 2016 10.02 10.02 10.02 0 +0.18(+1.83%)
Jul 05, 2016 9.840 9.840 9.840 9.840 35,873 -0.16(-1.60%)
Jul 01, 2016 10.00 10.00 10.00 0 +0.25(+2.56%)
Jun 30, 2016 9.750 9.750 9.750 9.750 503 +0.45(+4.84%)
Jun 29, 2016 9.300 9.300 9.300 9.300 5,412 +0.97(+11.64%)
Jun 27, 2016 8.330 8.330 8.330 0 -0.88(-9.55%)
Jun 24, 2016 9.390 9.430 9.180 9.210 2,635 -0.94(-9.26%)
Jun 23, 2016 10.15 10.15 10.15 10.15 550 +0.20(+2.01%)
Jun 22, 2016 9.860 9.950 9.860 9.950 600 +0.35(+3.65%)
Jun 21, 2016 9.590 9.600 9.590 9.600 8,064 -0.05(-0.52%)
Jun 20, 2016 9.650 9.650 9.650 9.650 3,000 +0.65(+7.22%)
Jun 17, 2016 9.000 9.000 9.000 9.000 1,000 +0.57(+6.76%)
Jun 16, 2016 8.490 8.710 8.430 8.430 17,551 -0.57(-6.33%)
Jun 15, 2016 9.100 9.170 9.000 9.000 405 -0.79(-8.07%)
Jun 09, 2016 9.790 9.790 9.790 0 -0.47(-4.58%)
Jun 08, 2016 10.25 10.26 10.06 10.26 2,460 +0.42(+4.32%)
Jun 07, 2016 9.630 9.890 9.630 9.835 755 +1.44(+17.08%)
Jun 02, 2016 8.400 8.400 8.400 14 -0.35(-4.00%)
May 31, 2016 8.750 8.750 8.750 55 -0.17(-1.91%)
May 27, 2016 8.920 8.920 8.920 0 +0.07(+0.79%)
May 20, 2016 8.850 8.850 8.850 0 +0.24(+2.79%)
May 19, 2016 8.340 8.610 8.340 8.610 2,136 -0.65(-7.02%)
May 17, 2016 9.260 9.260 9.260 1 +1.12(+13.76%)
May 13, 2016 8.140 8.140 8.140 0 -0.06(-0.75%)
May 12, 2016 8.280 8.280 8.150 8.202 350 +0.20(+2.52%)
May 09, 2016 8.000 8.000 8.000 0 -1.67(-17.27%)
May 04, 2016 9.670 9.670 9.670 0 +0.09(+0.94%)
May 03, 2016 10.23 10.23 9.560 9.580 2,300 -1.46(-13.22%)
May 02, 2016 11.04 11.04 11.04 11.04 300 -0.28(-2.47%)
Apr 29, 2016 11.32 11.32 11.32 11.32 100 +0.49(+4.52%)
Apr 28, 2016 11.04 11.14 10.83 10.83 777 +0.78(+7.76%)
Apr 27, 2016 10.05 10.05 10.05 10.05 100 +0.00(+0.00%)
Apr 25, 2016 10.05 10.05 10.05 60 -0.47(-4.47%)
Apr 22, 2016 10.52 10.52 10.52 10.52 300 -0.33(-3.04%)
Apr 21, 2016 10.56 10.85 10.56 10.85 458 -0.60(-5.24%)
Apr 20, 2016 11.17 11.49 11.17 11.45 1,050 +0.70(+6.52%)
Apr 19, 2016 10.30 10.75 10.30 10.75 2,432 +1.04(+10.76%)
Apr 15, 2016 9.706 9.706 9.706 0 -0.18(-1.83%)
Apr 14, 2016 9.886 9.886 9.886 9.886 100 -0.15(-1.53%)
Apr 13, 2016 9.890 10.04 9.670 10.04 23,705 +1.04(+11.58%)
Apr 12, 2016 8.850 9.040 8.850 8.998 5,450 +0.90(+11.09%)
Apr 11, 2016 8.100 8.100 8.100 8.100 204 +0.44(+5.74%)
Apr 08, 2016 7.660 7.660 7.660 7.660 200 +0.32(+4.36%)
Apr 05, 2016 7.340 7.340 7.340 0 -0.26(-3.42%)
Apr 01, 2016 7.600 7.600 7.600 0 -0.20(-2.56%)
Mar 31, 2016 7.800 7.893 7.800 7.800 2,460 -0.02(-0.26%)
Mar 30, 2016 7.660 7.820 7.660 7.820 2,000 +0.80(+11.40%)
Mar 29, 2016 6.870 7.020 6.870 7.020 2,101 -0.32(-4.36%)
Mar 28, 2016 7.340 7.340 7.340 7.340 500 +0.15(+2.09%)
Mar 24, 2016 7.190 7.190 7.190 0 -0.02(-0.28%)
Mar 23, 2016 7.470 7.470 7.110 7.210 390 -0.75(-9.42%)
Mar 22, 2016 7.960 7.960 7.960 7.960 105 -0.03(-0.37%)
Mar 21, 2016 7.900 8.140 7.900 7.990 920 -0.01(-0.13%)
Mar 18, 2016 8.030 8.030 8.000 8.000 15,500 +0.08(+1.01%)
Mar 17, 2016 7.760 7.920 7.710 7.920 5,443 +0.73(+10.15%)
Mar 16, 2016 6.860 7.190 6.860 7.190 1,510 -0.62(-7.93%)
Mar 14, 2016 7.809 7.809 7.809 3,500 +0.76(+10.77%)
Mar 10, 2016 7.050 7.050 7.050 0 -0.45(-6.00%)
Mar 09, 2016 7.500 7.610 7.280 7.500 2,750 -0.01(-0.13%)
Mar 08, 2016 7.950 8.090 7.400 7.510 8,047 -1.41(-15.81%)
Mar 07, 2016 8.710 8.950 8.560 8.920 9,540 +0.40(+4.69%)
Mar 04, 2016 7.770 8.390 7.770 8.520 4,848 +1.04(+13.90%)
Mar 03, 2016 7.780 7.790 7.470 7.480 8,145 -0.02(-0.27%)
Mar 02, 2016 7.180 7.520 7.020 7.500 9,920 +0.70(+10.29%)
Mar 01, 2016 6.980 6.980 6.800 6.800 4,620 -0.04(-0.58%)
Feb 29, 2016 6.460 6.840 6.460 6.840 4,601 +0.66(+10.68%)
Feb 26, 2016 6.180 6.180 6.180 6.180 500 +0.43(+7.48%)
Feb 24, 2016 5.750 5.750 5.750 0 -0.70(-10.85%)
Feb 23, 2016 6.710 6.710 6.450 6.450 7,100 -0.42(-6.11%)
Feb 22, 2016 7.000 7.000 6.870 6.870 9,093 +0.76(+12.44%)
Feb 19, 2016 6.110 6.340 6.110 6.110 8,048 -0.23(-3.63%)
Feb 18, 2016 6.580 6.580 6.200 6.340 10,357 -0.46(-6.76%)
Feb 17, 2016 6.250 6.800 6.030 6.800 28,575 +1.01(+17.44%)
Feb 16, 2016 5.510 5.790 5.510 5.790 52,859 +0.83(+16.73%)
Feb 09, 2016 4.960 4.960 4.960 0 -0.52(-9.49%)
Feb 08, 2016 5.220 5.480 5.160 5.480 16,335 +0.36(+7.03%)
Feb 05, 2016 5.130 5.400 5.120 5.120 5,968 +0.19(+3.85%)
Feb 04, 2016 4.740 4.930 4.700 4.930 17,121 +0.92(+22.94%)
Feb 03, 2016 3.960 4.010 3.960 4.010 1,988 +0.31(+8.38%)
Feb 02, 2016 3.690 3.700 3.600 3.700 3,344 -0.35(-8.64%)
Feb 01, 2016 3.981 4.050 3.981 4.050 1,121 +0.00(+0.00%)
Jan 29, 2016 3.960 4.050 3.960 4.050 1,150 +0.07(+1.76%)
Jan 28, 2016 3.950 3.980 3.950 3.980 1,994 +0.45(+12.75%)
Jan 27, 2016 3.530 3.530 3.530 3.530 5,509 -0.23(-6.12%)
Jan 26, 2016 3.720 3.760 3.720 3.760 8,073 +0.51(+15.69%)
Jan 25, 2016 3.400 3.400 3.250 3.250 6,500 +0.11(+3.50%)
Jan 22, 2016 3.310 3.310 3.140 3.140 1,560 -0.36(-10.29%)
Jan 21, 2016 3.380 3.560 3.380 3.500 3,495 +0.27(+8.33%)
Jan 20, 2016 3.290 3.290 3.131 3.231 31,800 -0.10(-2.97%)
Jan 19, 2016 3.460 3.460 3.330 3.330 1,850 -0.08(-2.35%)
Jan 15, 2016 3.410 3.410 3.410 0 -0.25(-6.83%)
Jan 14, 2016 3.600 3.660 3.600 3.660 200 +0.27(+7.96%)
Jan 13, 2016 3.350 3.390 3.350 3.390 1,100 -0.06(-1.64%)
Jan 12, 2016 3.570 3.570 3.360 3.446 1,650 +0.19(+5.72%)
Jan 11, 2016 3.440 3.440 3.260 3.260 1,400 -0.17(-4.96%)
Jan 08, 2016 3.550 3.550 3.310 3.430 11,421 -0.12(-3.38%)
Jan 07, 2016 3.500 3.670 3.500 3.550 3,142 -0.65(-15.48%)
Jan 05, 2016 4.200 4.200 4.200 86 +0.00(+0.00%)
Jan 04, 2016 4.260 4.260 4.200 4.200 6,001 -0.37(-8.10%)
Dec 31, 2015 4.570 4.570 4.570 0 -0.03(-0.64%)
Dec 30, 2015 4.540 4.599 4.540 4.599 10,136 -0.07(-1.51%)
Dec 29, 2015 4.680 4.680 4.670 4.670 760 -0.05(-1.06%)
Dec 28, 2015 4.720 4.720 4.720 4.720 1,174 -0.23(-4.65%)
Dec 24, 2015 4.950 4.950 4.950 0 +0.73(+17.30%)
Dec 22, 2015 4.220 4.220 4.220 0 +0.20(+4.98%)
Dec 18, 2015 4.020 4.020 4.020 30 +0.07(+1.77%)
Dec 17, 2015 3.950 3.950 3.910 3.950 1,808 -0.35(-8.14%)
Dec 16, 2015 4.156 4.300 4.156 4.300 1,200 +0.26(+6.44%)
Dec 15, 2015 4.180 4.180 4.040 4.040 1,676 -0.32(-7.34%)
Dec 14, 2015 4.390 4.590 4.240 4.360 5,352 -0.19(-4.18%)
Dec 11, 2015 4.630 4.630 4.500 4.550 5,150 -0.26(-5.41%)
Dec 10, 2015 4.900 4.900 4.810 4.810 3,010 +0.00(+0.00%)
Dec 09, 2015 4.870 4.950 4.520 4.810 4,120 -0.10(-2.04%)
Dec 08, 2015 5.060 5.060 4.910 4.910 35,555 -0.96(-16.30%)
Dec 04, 2015 5.866 5.866 5.866 0 -0.13(-2.23%)
Dec 03, 2015 6.000 6.000 6.000 6.000 200 +0.27(+4.71%)
Dec 02, 2015 5.990 5.990 5.730 5.730 2,160 -0.16(-2.72%)
Dec 01, 2015 6.055 6.055 5.890 5.890 1,766 -0.63(-9.66%)
Nov 24, 2015 6.520 6.520 6.520 0 -0.33(-4.82%)
Nov 23, 2015 6.850 6.850 6.850 6.850 200 +0.10(+1.48%)
Nov 18, 2015 6.750 6.750 6.750 0 -0.39(-5.46%)
Nov 13, 2015 7.140 7.140 7.140 0 -1.20(-14.39%)
Nov 03, 2015 8.340 8.340 8.340 0 +0.07(+0.85%)
Oct 30, 2015 8.270 8.270 8.270 0 -0.79(-8.72%)
Oct 22, 2015 9.060 9.060 9.060 0 -0.80(-8.11%)
Oct 19, 2015 9.860 9.860 9.860 0 -0.44(-4.27%)
Oct 13, 2015 10.30 10.30 10.30 0 +1.23(+13.56%)
Oct 06, 2015 9.070 9.070 9.070 8 +0.70(+8.36%)
Oct 02, 2015 8.370 8.370 8.370 0 -0.16(-1.87%)
Sep 28, 2015 8.530 8.530 8.530 0 -0.89(-9.45%)
Sep 25, 2015 9.420 9.420 9.420 9.420 102 -0.67(-6.64%)
Sep 22, 2015 10.09 10.09 10.09 0 -1.40(-12.18%)
Sep 16, 2015 11.49 11.49 11.49 1 +0.00(+0.00%)
Sep 15, 2015 11.49 11.49 11.49 11.49 5,000 +0.69(+6.39%)
Sep 14, 2015 10.87 10.87 10.80 10.80 350 -0.56(-4.93%)
Sep 11, 2015 11.75 11.75 11.35 11.36 2,596 -0.04(-0.35%)
Sep 09, 2015 11.40 11.40 11.40 0 +0.79(+7.45%)
Sep 03, 2015 10.61 10.61 10.61 0 -0.00(-0.00%)
Sep 02, 2015 10.61 10.61 10.61 10.61 100 +0.06(+0.54%)
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.