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

Anglo American Plc (OP: AAUKF )

33.80 UNCHANGED
Streaming Delayed Price Updated: 2:36 PM EDT, May 17, 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 (%)
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%)
Apr 02, 2013 25.01 25.01 25.01 0 -0.64(-2.50%)
Mar 28, 2013 25.65 25.65 25.65 0 +0.05(+0.20%)
Mar 27, 2013 25.60 25.60 25.60 25.60 251 -0.45(-1.73%)
Mar 26, 2013 26.10 26.10 26.05 26.05 1,240 -0.10(-0.38%)
Mar 22, 2013 26.15 26.15 26.15 0 -1.12(-4.11%)
Mar 20, 2013 27.27 27.27 27.27 0 -0.05(-0.18%)
Mar 19, 2013 27.25 27.32 27.25 27.32 3,023 -0.24(-0.87%)
Mar 12, 2013 27.56 27.56 27.56 0 +0.22(+0.80%)
Mar 08, 2013 27.34 27.34 27.34 0 -0.91(-3.22%)
Mar 01, 2013 28.25 28.25 28.25 0 -0.68(-2.35%)
Feb 28, 2013 29.00 29.00 28.93 28.93 592 -0.62(-2.10%)
Feb 25, 2013 29.55 29.55 29.55 29.55 0 +0.05(+0.17%)
Feb 22, 2013 29.50 29.50 29.50 29.50 900 -0.99(-3.25%)
Feb 19, 2013 30.49 30.49 30.49 30.49 0 -1.01(-3.21%)
Feb 15, 2013 31.50 31.50 31.50 31.50 1,500 +1.00(+3.28%)
Feb 06, 2013 30.50 30.50 30.50 0 +0.40(+1.33%)
Feb 04, 2013 30.10 30.10 30.10 30.10 1,500 +0.35(+1.18%)
Jan 31, 2013 29.75 29.75 29.75 0 +0.18(+0.61%)
Jan 25, 2013 29.57 29.57 29.57 0 -0.98(-3.21%)
Jan 18, 2013 30.55 30.55 30.55 0 +0.66(+2.21%)
Jan 17, 2013 29.89 29.89 29.89 29.89 3,000 -2.96(-9.01%)
Jan 12, 2013 32.85 32.85 32.85 0 +0.00(+0.00%)
Jan 11, 2013 32.85 32.85 32.85 32.85 325 -0.05(-0.15%)
Jan 10, 2013 32.90 32.90 32.90 32.90 100 +2.43(+7.98%)
Dec 31, 2012 30.47 30.47 30.47 0 -0.43(-1.39%)
Dec 28, 2012 30.90 30.90 30.90 30.90 650 +0.21(+0.68%)
Dec 19, 2012 30.69 30.69 30.69 30.69 0 +0.23(+0.76%)
Dec 18, 2012 30.46 30.46 30.46 30.46 464 +1.18(+4.03%)
Dec 14, 2012 29.28 29.28 29.28 0 +0.45(+1.56%)
Dec 06, 2012 28.83 28.83 28.83 0 +0.94(+3.37%)
Dec 03, 2012 27.89 27.89 27.89 0 +0.54(+1.97%)
Nov 14, 2012 27.35 27.35 27.35 0 -1.95(-6.66%)
Nov 09, 2012 29.30 29.30 29.30 0 -0.85(-2.82%)
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.