Skip to main content

Anglo American Plc (OP: AAUKF )

24.11 +0.21 (+0.86%)
Streaming Delayed Price Updated: 10:02 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 26, 2024 23.90 39 -0.49(-1.99%)
Mar 25, 2024 24.39 25.10 24.00 24.39 1,079 +1.50(+6.53%)
Mar 20, 2024 22.89 13 +0.11(+0.48%)
Mar 19, 2024 23.00 23.00 22.78 22.78 6,262 -1.52(-6.26%)
Mar 18, 2024 24.30 24.30 24.30 24.30 10,177 +1.00(+4.29%)
Mar 14, 2024 23.30 0 -1.70(-6.80%)
Mar 13, 2024 25.00 25.00 24.63 25.00 1,400 +1.50(+6.38%)
Mar 11, 2024 23.50 2,286 +0.06(+0.26%)
Mar 08, 2024 24.15 24.15 23.44 23.44 665 -0.06(-0.26%)
Mar 07, 2024 23.10 23.67 23.10 23.50 6,416 +1.03(+4.58%)
Mar 06, 2024 22.40 22.47 22.40 22.47 400 +0.97(+4.51%)
Mar 05, 2024 21.50 21.50 21.50 21.50 100 -1.17(-5.16%)
Mar 01, 2024 22.67 35 +1.27(+5.93%)
Feb 29, 2024 21.55 21.55 21.40 21.40 4,645 -0.35(-1.60%)
Feb 28, 2024 21.67 21.75 21.67 21.75 1,045 -0.25(-1.14%)
Feb 27, 2024 22.01 22.01 22.00 22.00 6,066 -0.42(-1.87%)
Feb 26, 2024 22.50 22.50 22.42 22.42 1,001 +0.10(+0.45%)
Feb 23, 2024 22.32 22.32 22.32 22.32 8,299 +0.04(+0.18%)
Feb 22, 2024 22.28 22.28 22.28 22.28 315 +0.28(+1.27%)
Feb 21, 2024 22.00 22.00 22.00 22.00 241 -0.18(-0.82%)
Feb 15, 2024 22.18 26 +0.73(+3.41%)
Feb 14, 2024 21.69 21.69 21.45 21.45 351 -0.11(-0.51%)
Feb 12, 2024 21.56 20 -0.31(-1.42%)
Feb 09, 2024 22.05 22.05 21.57 21.87 7,843 -0.37(-1.66%)
Feb 08, 2024 22.00 22.29 22.00 22.24 1,453 -0.42(-1.85%)
Feb 07, 2024 22.66 22.66 22.66 22.66 110 -0.96(-4.06%)
Feb 06, 2024 23.62 23.62 23.62 23.62 500 +0.52(+2.25%)
Feb 05, 2024 23.10 23.10 23.10 23.10 501 -0.57(-2.41%)
Feb 02, 2024 23.67 23.67 23.67 23.67 291 -0.92(-3.74%)
Jan 31, 2024 24.59 853 +0.59(+2.46%)
Jan 30, 2024 24.00 24.00 24.00 24.00 239 +0.58(+2.48%)
Jan 29, 2024 23.42 23.42 23.42 23.42 1,032 -0.58(-2.42%)
Jan 24, 2024 24.00 5,187 +0.86(+3.72%)
Jan 23, 2024 22.64 23.36 22.64 23.14 1,032 +0.32(+1.40%)
Jan 22, 2024 22.01 22.82 22.01 22.82 1,850 -0.10(-0.44%)
Jan 19, 2024 22.86 22.92 22.86 22.92 1,130 +0.74(+3.34%)
Jan 17, 2024 22.18 1,661 -1.07(-4.60%)
Jan 16, 2024 23.02 23.25 23.02 23.25 1,265 -0.87(-3.61%)
Jan 12, 2024 23.35 24.12 23.35 24.12 4,104 +0.78(+3.35%)
Jan 11, 2024 23.34 23.34 23.34 23.34 696 +0.38(+1.65%)
Jan 10, 2024 22.96 22.96 22.96 22.96 5,072 -1.13(-4.70%)
Jan 08, 2024 24.09 91 +0.21(+0.88%)
Jan 05, 2024 23.88 24.12 23.88 23.88 3,042 -0.32(-1.33%)
Jan 04, 2024 24.26 24.26 24.20 24.20 1,200 +0.30(+1.24%)
Jan 03, 2024 24.00 24.00 23.91 23.91 1,526 -1.11(-4.42%)
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.