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 (%)
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%)
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.