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

Anglo American Plc (OP: AAUKF )

34.85 +1.46 (+4.37%)
Streaming Delayed Price Updated: 11:16 AM EDT, May 10, 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 (%)
Mar 21, 2014 23.34 23.34 23.34 0 +0.14(+0.60%)
Mar 14, 2014 23.20 23.20 23.20 23.20 0 -0.70(-2.93%)
Mar 10, 2014 23.90 23.90 23.90 0 -0.72(-2.92%)
Mar 07, 2014 25.25 25.25 24.62 24.62 0 -1.83(-6.92%)
Feb 18, 2014 26.45 26.45 26.45 0 +1.40(+5.59%)
Feb 14, 2014 25.05 25.05 25.05 0 +0.85(+3.51%)
Feb 07, 2014 24.20 24.20 24.20 0 +0.62(+2.65%)
Jan 30, 2014 23.57 23.57 23.57 0 -0.09(-0.36%)
Jan 29, 2014 23.66 23.66 23.66 23.66 1,000 +1.76(+8.04%)
Jan 15, 2014 21.90 21.90 21.90 21.90 0 +1.55(+7.62%)
Jan 10, 2014 20.35 20.35 20.35 68 -1.25(-5.80%)
Dec 31, 2013 21.60 21.60 21.60 0 -0.15(-0.68%)
Dec 30, 2013 21.75 21.75 21.75 21.75 250 +0.85(+4.07%)
Dec 11, 2013 20.90 20.90 20.90 0 -0.25(-1.18%)
Dec 10, 2013 21.15 21.15 21.15 21.15 200 -0.80(-3.64%)
Nov 29, 2013 21.95 21.95 21.95 0 -1.40(-6.00%)
Nov 18, 2013 23.35 23.35 23.35 0 +0.50(+2.19%)
Nov 15, 2013 22.85 22.85 22.85 22.85 201 -0.14(-0.61%)
Nov 13, 2013 22.99 22.99 22.99 0 -0.26(-1.12%)
Nov 11, 2013 23.25 23.25 23.25 0 -1.01(-4.16%)
Nov 07, 2013 24.26 24.26 24.26 0 -0.04(-0.17%)
Nov 05, 2013 24.30 24.30 24.30 0 +0.27(+1.13%)
Oct 31, 2013 24.03 24.03 24.03 0 -0.45(-1.85%)
Oct 23, 2013 24.48 24.48 24.48 0 -0.22(-0.89%)
Oct 21, 2013 24.70 24.70 24.70 0 +1.53(+6.60%)
Oct 08, 2013 23.17 23.17 23.17 0 -2.63(-10.19%)
Sep 18, 2013 25.80 25.80 25.80 0 +0.17(+0.67%)
Sep 11, 2013 25.63 25.63 25.63 0 +1.26(+5.16%)
Sep 06, 2013 24.37 24.37 24.37 0 +1.05(+4.50%)
Aug 26, 2013 23.32 23.32 23.32 0 -0.13(-0.55%)
Aug 23, 2013 23.45 23.45 23.45 23.45 100 +0.38(+1.65%)
Aug 22, 2013 23.07 23.07 23.07 23.07 100 -0.03(-0.13%)
Aug 19, 2013 23.10 23.10 23.10 0 +1.25(+5.72%)
Aug 06, 2013 21.85 21.85 21.85 0 -0.31(-1.40%)
Aug 01, 2013 22.16 22.16 22.16 0 +0.75(+3.50%)
Jul 26, 2013 21.41 21.41 21.41 0 +0.36(+1.71%)
Jul 25, 2013 21.68 21.68 21.05 21.05 495 -0.96(-4.36%)
Jul 24, 2013 22.01 22.01 22.01 22.01 2,000 +2.22(+11.22%)
Jul 15, 2013 19.79 19.79 19.79 19.79 0 +1.44(+7.85%)
Jul 05, 2013 18.35 18.35 18.35 0 -0.20(-1.08%)
Jul 03, 2013 18.55 18.55 18.55 18.55 400 -0.95(-4.88%)
Jul 01, 2013 19.50 19.50 19.50 0 +0.41(+2.16%)
Jun 26, 2013 19.09 19.09 19.09 19.09 0 -1.91(-9.10%)
Jun 21, 2013 21.00 21.00 21.00 21.00 0 +0.00(+0.00%)
Jun 20, 2013 21.00 21.00 21.00 21.00 280 -0.30(-1.41%)
Jun 11, 2013 21.30 21.30 21.30 0 -0.81(-3.66%)
Jun 06, 2013 22.11 22.11 22.11 0 -0.84(-3.66%)
May 28, 2013 22.95 22.95 22.95 0 -0.62(-2.63%)
May 23, 2013 23.57 23.57 23.57 0 -0.78(-3.20%)
May 22, 2013 24.35 24.35 24.35 24.35 200 +0.94(+4.02%)
May 14, 2013 23.41 23.41 23.41 0 -0.54(-2.25%)
May 13, 2013 23.95 23.95 23.95 23.95 328 -1.30(-5.15%)
May 06, 2013 25.25 25.25 25.25 0 +0.82(+3.36%)
May 02, 2013 24.43 24.43 24.43 0 +0.42(+1.75%)
May 01, 2013 24.01 24.01 24.01 24.01 500 -0.14(-0.58%)
Apr 30, 2013 24.15 24.15 24.15 24.15 219 -0.26(-1.07%)
Apr 19, 2013 24.41 24.41 24.41 0 +0.64(+2.69%)
Apr 18, 2013 23.77 23.77 23.77 23.77 700 -2.43(-9.27%)
Apr 10, 2013 26.20 26.20 26.20 0 +1.25(+5.01%)
Apr 05, 2013 24.95 24.95 24.95 0 -0.06(-0.24%)
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.