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 (%)
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%)
Jun 01, 2018 25.00 25.00 25.00 25.00 1,353 +0.73(+3.01%)
May 31, 2018 24.27 24.27 24.27 24.27 995 +0.92(+3.94%)
May 30, 2018 23.35 23.35 23.35 23.35 254 -0.62(-2.59%)
May 25, 2018 23.97 23.97 23.97 0 -0.10(-0.42%)
May 24, 2018 24.07 24.07 24.07 24.07 333 -0.59(-2.39%)
May 23, 2018 24.25 24.66 24.25 24.66 956 -1.14(-4.42%)
May 22, 2018 26.05 26.05 25.80 25.80 904 +0.29(+1.14%)
May 21, 2018 25.54 25.56 25.51 25.51 3,455 +0.22(+0.87%)
May 18, 2018 25.28 25.29 25.28 25.29 1,497 -0.07(-0.28%)
May 17, 2018 25.21 25.36 25.21 25.36 2,244 -0.08(-0.31%)
May 16, 2018 25.30 25.91 25.30 25.44 42,989 +0.89(+3.63%)
May 15, 2018 24.55 24.55 24.55 24.55 200 -0.35(-1.41%)
May 14, 2018 24.90 24.90 24.90 24.90 1,060 -0.18(-0.72%)
May 11, 2018 24.50 25.75 24.50 25.08 1,145 +0.90(+3.72%)
May 10, 2018 24.18 24.18 24.18 24.18 557 +0.43(+1.81%)
May 07, 2018 23.75 23.75 23.75 33 +0.19(+0.81%)
May 04, 2018 23.58 23.95 23.56 23.56 1,638 -0.68(-2.81%)
May 02, 2018 24.24 24.24 24.24 353 +0.68(+2.89%)
May 01, 2018 23.48 23.56 23.48 23.56 307 +0.01(+0.04%)
Apr 30, 2018 23.55 23.55 23.55 23.55 560 +0.08(+0.34%)
Apr 26, 2018 23.47 23.47 23.47 0 +0.17(+0.73%)
Apr 25, 2018 23.32 23.32 23.24 23.30 805 -0.84(-3.48%)
Apr 24, 2018 24.14 24.14 24.14 24.14 1,500 -1.56(-6.07%)
Apr 19, 2018 25.70 25.70 25.70 0 -0.27(-1.04%)
Apr 18, 2018 25.41 25.97 25.41 25.97 242,148 +1.88(+7.80%)
Apr 17, 2018 24.13 24.13 24.09 24.09 1,034 +0.55(+2.34%)
Apr 16, 2018 23.74 23.74 23.49 23.54 800 -0.09(-0.38%)
Apr 12, 2018 23.63 23.63 23.63 0 -0.04(-0.17%)
Apr 11, 2018 23.67 23.67 23.67 23.67 700 -0.49(-2.03%)
Apr 10, 2018 23.79 24.16 23.79 24.16 1,308 +1.51(+6.67%)
Apr 09, 2018 22.65 22.65 22.65 22.65 2,000 +0.35(+1.57%)
Apr 04, 2018 22.30 22.30 22.30 40 -0.70(-3.04%)
Apr 03, 2018 23.00 23.00 23.00 23.00 419 +0.70(+3.14%)
Apr 02, 2018 23.50 23.70 22.30 22.30 2,253 -2.00(-8.23%)
Mar 22, 2018 24.30 24.30 24.30 0 +0.16(+0.66%)
Mar 19, 2018 24.14 24.14 24.14 40 -0.82(-3.29%)
Mar 16, 2018 24.64 24.96 24.64 24.96 1,439 +0.50(+2.05%)
Mar 15, 2018 24.57 24.57 24.46 24.46 4,640 -0.40(-1.62%)
Mar 14, 2018 24.81 24.86 24.81 24.86 3,115 +0.56(+2.30%)
Mar 13, 2018 23.80 24.30 23.58 24.30 1,180 -0.03(-0.12%)
Mar 07, 2018 24.33 24.33 24.33 0 +0.82(+3.49%)
Mar 05, 2018 23.51 23.51 23.51 50 -0.39(-1.63%)
Mar 02, 2018 23.52 23.90 23.22 23.90 5,943 +0.36(+1.53%)
Mar 01, 2018 24.00 24.00 23.54 23.54 715 -1.37(-5.48%)
Feb 28, 2018 24.91 24.91 24.91 24.91 419 -0.91(-3.54%)
Feb 27, 2018 25.82 25.82 25.82 25.82 965 +0.02(+0.08%)
Feb 26, 2018 26.02 26.02 25.80 25.80 6,171 +0.47(+1.86%)
Feb 23, 2018 25.26 25.33 25.26 25.33 912 +0.58(+2.34%)
Feb 22, 2018 24.75 24.75 24.75 24.75 5,355 -0.18(-0.71%)
Feb 21, 2018 24.93 24.93 24.93 24.93 255 +0.30(+1.20%)
Feb 20, 2018 24.63 24.63 24.63 24.63 500 -0.26(-1.04%)
Feb 16, 2018 24.89 24.89 24.89 0 +0.76(+3.13%)
Feb 14, 2018 24.13 24.13 24.13 0 +1.61(+7.17%)
Feb 12, 2018 22.52 22.52 22.52 0 +0.75(+3.45%)
Feb 09, 2018 21.93 21.93 21.77 21.77 3,202 -0.96(-4.21%)
Feb 05, 2018 22.73 22.73 22.73 0 -0.27(-1.19%)
Feb 02, 2018 23.20 23.20 23.00 23.00 1,292 -1.50(-6.12%)
Jan 31, 2018 24.50 24.50 24.50 0 +0.06(+0.25%)
Jan 30, 2018 24.44 24.44 24.44 24.44 100 -0.12(-0.49%)
Jan 29, 2018 24.64 24.64 24.56 24.56 200 -0.32(-1.29%)
Jan 26, 2018 24.88 24.88 24.88 24.88 1,930 -0.02(-0.08%)
Jan 25, 2018 25.15 25.15 24.66 24.90 1,076 +0.15(+0.61%)
Jan 24, 2018 24.75 24.75 24.75 24.75 500 -0.40(-1.59%)
Jan 22, 2018 25.15 25.15 25.15 0 +0.94(+3.88%)
Jan 17, 2018 24.21 24.21 24.21 0 +0.01(+0.04%)
Jan 16, 2018 24.20 24.09 24.20 367 +0.11(+0.46%)
Jan 12, 2018 24.09 24.09 24.09 0 +0.58(+2.47%)
Jan 11, 2018 23.51 23.51 23.51 23.51 3,943 +1.01(+4.49%)
Jan 09, 2018 22.50 22.50 22.50 0 +0.37(+1.67%)
Jan 05, 2018 22.13 22.13 22.13 55 +0.29(+1.35%)
Jan 04, 2018 21.67 21.84 21.67 21.84 6,389 +1.28(+6.20%)
Dec 28, 2017 20.56 20.56 20.56 0 -0.12(-0.58%)
Dec 27, 2017 20.62 20.68 20.62 20.68 387 +0.81(+4.08%)
Dec 26, 2017 19.87 19.87 19.87 19.87 500 -0.11(-0.55%)
Dec 22, 2017 19.98 19.98 19.98 19.98 1,916 -0.32(-1.58%)
Dec 21, 2017 20.07 20.30 20.04 20.30 1,302 +0.37(+1.86%)
Dec 20, 2017 19.92 20.10 19.92 19.93 2,685 +0.34(+1.74%)
Dec 18, 2017 19.59 19.59 19.59 0 +0.93(+4.98%)
Dec 15, 2017 18.83 18.83 18.66 18.66 270 +0.32(+1.74%)
Dec 12, 2017 18.34 18.34 18.34 0 +0.03(+0.16%)
Dec 11, 2017 18.31 18.31 18.31 18.31 100 +0.30(+1.67%)
Dec 07, 2017 18.01 18.01 18.01 16 +0.00(+0.00%)
Dec 06, 2017 18.01 18.01 18.01 18.01 800 -0.34(-1.85%)
Dec 05, 2017 18.35 18.35 18.35 18.35 200 -0.40(-2.16%)
Dec 04, 2017 18.75 18.75 18.75 18.75 500 -0.17(-0.90%)
Dec 01, 2017 18.79 18.93 18.79 18.93 350 +0.54(+2.91%)
Nov 30, 2017 18.58 18.58 18.39 18.39 447 -0.28(-1.51%)
Nov 29, 2017 18.67 18.67 18.67 18.67 100 -0.84(-4.30%)
Nov 27, 2017 19.51 19.51 19.51 0 +0.36(+1.88%)
Nov 22, 2017 19.15 19.15 19.15 0 +0.20(+1.05%)
Nov 16, 2017 18.95 18.95 18.95 0 +0.13(+0.70%)
Nov 15, 2017 18.84 18.84 18.69 18.82 2,450 -0.73(-3.73%)
Nov 13, 2017 19.55 19.55 19.55 0 +0.03(+0.15%)
Nov 09, 2017 19.52 19.52 19.52 0 -0.18(-0.91%)
Nov 08, 2017 19.74 19.74 19.70 19.70 700 +0.35(+1.81%)
Nov 01, 2017 19.35 19.35 19.35 0 +0.52(+2.73%)
Oct 26, 2017 18.84 18.84 18.84 37 -0.20(-1.08%)
Oct 23, 2017 19.04 19.04 19.04 50 +0.17(+0.90%)
Oct 20, 2017 18.87 18.87 18.87 18.87 175 +0.11(+0.59%)
Oct 19, 2017 18.76 18.76 18.76 18.76 450 -0.39(-2.04%)
Oct 17, 2017 19.15 19.15 19.15 50 -0.42(-2.14%)
Oct 16, 2017 19.55 19.57 19.55 19.57 354 -0.03(-0.15%)
Oct 13, 2017 19.60 19.60 19.60 19.60 100 +0.30(+1.55%)
Oct 11, 2017 19.30 19.30 19.30 2 +0.52(+2.77%)
Oct 10, 2017 18.78 18.78 18.78 18.78 170 +0.07(+0.37%)
Oct 09, 2017 18.82 18.82 18.71 18.71 600 -0.45(-2.35%)
Oct 04, 2017 19.16 19.16 19.16 0 +0.81(+4.41%)
Oct 03, 2017 18.35 18.35 18.35 18.35 780 +0.43(+2.38%)
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.