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

Anglo American Plc (OP: AAUKF )

33.15 +1.15 (+3.61%)
Streaming Delayed Price Updated: 3:19 PM EDT, Apr 26, 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 31, 2016 7.800 7.893 7.800 7.800 2,460 -0.02(-0.26%)
Mar 30, 2016 7.660 7.820 7.660 7.820 2,000 +0.80(+11.40%)
Mar 29, 2016 6.870 7.020 6.870 7.020 2,101 -0.32(-4.36%)
Mar 28, 2016 7.340 7.340 7.340 7.340 500 +0.15(+2.09%)
Mar 24, 2016 7.190 7.190 7.190 0 -0.02(-0.28%)
Mar 23, 2016 7.470 7.470 7.110 7.210 390 -0.75(-9.42%)
Mar 22, 2016 7.960 7.960 7.960 7.960 105 -0.03(-0.37%)
Mar 21, 2016 7.900 8.140 7.900 7.990 920 -0.01(-0.13%)
Mar 18, 2016 8.030 8.030 8.000 8.000 15,500 +0.08(+1.01%)
Mar 17, 2016 7.760 7.920 7.710 7.920 5,443 +0.73(+10.15%)
Mar 16, 2016 6.860 7.190 6.860 7.190 1,510 -0.62(-7.93%)
Mar 14, 2016 7.809 7.809 7.809 3,500 +0.76(+10.77%)
Mar 10, 2016 7.050 7.050 7.050 0 -0.45(-6.00%)
Mar 09, 2016 7.500 7.610 7.280 7.500 2,750 -0.01(-0.13%)
Mar 08, 2016 7.950 8.090 7.400 7.510 8,047 -1.41(-15.81%)
Mar 07, 2016 8.710 8.950 8.560 8.920 9,540 +0.40(+4.69%)
Mar 04, 2016 7.770 8.390 7.770 8.520 4,848 +1.04(+13.90%)
Mar 03, 2016 7.780 7.790 7.470 7.480 8,145 -0.02(-0.27%)
Mar 02, 2016 7.180 7.520 7.020 7.500 9,920 +0.70(+10.29%)
Mar 01, 2016 6.980 6.980 6.800 6.800 4,620 -0.04(-0.58%)
Feb 29, 2016 6.460 6.840 6.460 6.840 4,601 +0.66(+10.68%)
Feb 26, 2016 6.180 6.180 6.180 6.180 500 +0.43(+7.48%)
Feb 24, 2016 5.750 5.750 5.750 0 -0.70(-10.85%)
Feb 23, 2016 6.710 6.710 6.450 6.450 7,100 -0.42(-6.11%)
Feb 22, 2016 7.000 7.000 6.870 6.870 9,093 +0.76(+12.44%)
Feb 19, 2016 6.110 6.340 6.110 6.110 8,048 -0.23(-3.63%)
Feb 18, 2016 6.580 6.580 6.200 6.340 10,357 -0.46(-6.76%)
Feb 17, 2016 6.250 6.800 6.030 6.800 28,575 +1.01(+17.44%)
Feb 16, 2016 5.510 5.790 5.510 5.790 52,859 +0.83(+16.73%)
Feb 09, 2016 4.960 4.960 4.960 0 -0.52(-9.49%)
Feb 08, 2016 5.220 5.480 5.160 5.480 16,335 +0.36(+7.03%)
Feb 05, 2016 5.130 5.400 5.120 5.120 5,968 +0.19(+3.85%)
Feb 04, 2016 4.740 4.930 4.700 4.930 17,121 +0.92(+22.94%)
Feb 03, 2016 3.960 4.010 3.960 4.010 1,988 +0.31(+8.38%)
Feb 02, 2016 3.690 3.700 3.600 3.700 3,344 -0.35(-8.64%)
Feb 01, 2016 3.981 4.050 3.981 4.050 1,121 +0.00(+0.00%)
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%)
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.