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 (%)
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%)
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.