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 (%)
Mar 31, 2017 15.49 15.53 15.49 15.53 600 -0.17(-1.08%)
Mar 30, 2017 15.70 15.70 15.70 15.70 774 +0.56(+3.70%)
Mar 28, 2017 15.14 15.14 15.14 0 -0.46(-2.95%)
Mar 24, 2017 15.60 15.60 15.60 0 +0.09(+0.58%)
Mar 21, 2017 15.51 15.51 15.51 0 -0.15(-0.96%)
Mar 20, 2017 15.98 15.98 15.66 15.66 2,263 -0.32(-2.00%)
Mar 17, 2017 16.12 16.20 15.95 15.98 3,882 -0.15(-0.93%)
Mar 16, 2017 16.19 16.20 15.96 16.13 2,968 +0.83(+5.42%)
Mar 15, 2017 14.86 15.40 14.86 15.30 464 +1.12(+7.88%)
Mar 14, 2017 14.18 14.18 14.18 14.18 100 -0.32(-2.19%)
Mar 13, 2017 14.50 14.50 14.50 14.50 1,502 +0.76(+5.53%)
Mar 10, 2017 14.00 14.00 13.74 13.74 4,024 -0.32(-2.28%)
Mar 09, 2017 14.26 14.26 14.06 14.06 600 -0.57(-3.90%)
Mar 08, 2017 14.63 14.63 14.63 14.63 300 -0.21(-1.42%)
Mar 07, 2017 15.00 15.00 14.84 14.84 2,300 -0.22(-1.46%)
Mar 06, 2017 15.06 15.06 15.06 15.06 100 -0.44(-2.84%)
Mar 03, 2017 15.50 15.50 15.50 15.50 689 -0.24(-1.52%)
Mar 02, 2017 15.74 15.74 15.74 15.74 100 -0.02(-0.13%)
Feb 27, 2017 15.76 15.76 15.76 0 +0.19(+1.22%)
Feb 24, 2017 15.57 15.57 15.57 15.57 650 -0.54(-3.35%)
Feb 23, 2017 16.84 16.84 15.84 16.11 1,816 -0.99(-5.79%)
Feb 21, 2017 17.10 17.10 17.10 2,212 +0.30(+1.79%)
Feb 17, 2017 16.80 16.80 16.80 0 -0.53(-3.06%)
Feb 15, 2017 17.33 17.33 17.33 87 +0.02(+0.12%)
Feb 14, 2017 17.31 17.31 17.31 17.31 101 -0.30(-1.70%)
Feb 13, 2017 17.61 17.61 17.61 17.61 200 +1.52(+9.45%)
Feb 09, 2017 16.09 16.09 16.09 0 -0.65(-3.88%)
Feb 08, 2017 16.50 16.74 16.50 16.74 200 +0.15(+0.90%)
Feb 07, 2017 16.59 16.59 16.59 16.59 152 -0.14(-0.84%)
Feb 06, 2017 16.50 16.73 16.50 16.73 630 +0.12(+0.72%)
Jan 30, 2017 16.61 16.61 16.61 0 -0.49(-2.87%)
Jan 27, 2017 17.10 17.10 17.10 17.10 100 -0.18(-1.02%)
Jan 26, 2017 17.00 17.29 17.00 17.28 1,870 +0.24(+1.38%)
Jan 25, 2017 17.04 17.04 17.04 17.04 303 -0.24(-1.40%)
Jan 24, 2017 17.05 17.28 17.05 17.28 550 +1.10(+6.81%)
Jan 19, 2017 16.18 16.18 16.18 0 -0.28(-1.70%)
Jan 18, 2017 16.46 16.46 16.46 16.46 121 +0.00(+0.00%)
Jan 13, 2017 16.46 16.46 16.46 50 +0.88(+5.65%)
Jan 11, 2017 15.58 15.58 15.58 0 +0.63(+4.21%)
Jan 10, 2017 14.95 14.95 14.95 14.95 100 +0.80(+5.65%)
Jan 06, 2017 14.15 14.15 14.15 0 +0.05(+0.35%)
Jan 05, 2017 14.10 14.10 14.10 14.10 100 +0.09(+0.64%)
Jan 04, 2017 14.01 14.01 14.01 14.01 400 -0.12(-0.85%)
Dec 29, 2016 14.13 14.13 14.13 2 +0.00(+0.00%)
Dec 28, 2016 14.13 14.13 14.13 14.13 1,786 +0.24(+1.73%)
Dec 27, 2016 13.89 13.89 13.89 13.89 205 -0.15(-1.07%)
Dec 22, 2016 14.04 14.04 14.04 0 -0.18(-1.27%)
Dec 21, 2016 14.15 14.22 14.15 14.22 1,179 -0.03(-0.21%)
Dec 20, 2016 13.93 14.25 13.93 14.25 1,778 +0.54(+3.94%)
Dec 19, 2016 13.71 13.71 13.71 13.71 1,046 -0.79(-5.45%)
Dec 15, 2016 14.50 14.50 14.50 4 -1.01(-6.51%)
Dec 14, 2016 15.20 15.51 15.20 15.51 1,355 +0.11(+0.71%)
Dec 12, 2016 15.40 15.40 15.40 27 +0.10(+0.65%)
Dec 09, 2016 15.55 15.55 15.30 15.30 370 -0.30(-1.92%)
Dec 08, 2016 16.05 16.05 15.60 15.60 2,300 -0.10(-0.64%)
Dec 07, 2016 15.51 15.70 15.51 15.70 1,391 +0.54(+3.56%)
Dec 06, 2016 15.25 15.25 15.16 15.16 1,832 -0.59(-3.75%)
Dec 05, 2016 15.62 15.75 15.62 15.75 5,557 +0.70(+4.65%)
Dec 02, 2016 15.05 15.05 15.05 15.05 220 -0.20(-1.31%)
Dec 01, 2016 15.25 15.25 15.25 15.25 500 +0.04(+0.26%)
Nov 29, 2016 15.21 15.21 15.21 0 -0.24(-1.55%)
Nov 28, 2016 15.45 15.45 15.45 15.45 438 +0.00(+0.00%)
Nov 23, 2016 15.45 15.45 15.45 33 +0.58(+3.90%)
Nov 22, 2016 14.61 15.06 14.61 14.87 742 +0.65(+4.57%)
Nov 21, 2016 13.90 14.22 13.90 14.22 56,462 +0.76(+5.65%)
Nov 18, 2016 13.46 13.46 13.46 13.46 1,000 -0.20(-1.46%)
Nov 16, 2016 13.66 13.66 13.66 0 -0.19(-1.37%)
Nov 15, 2016 13.85 13.85 13.85 13.85 18,150 -0.96(-6.48%)
Nov 14, 2016 14.81 14.81 14.81 14.81 1,065 +0.59(+4.15%)
Nov 11, 2016 14.54 14.55 14.22 14.22 810 -0.73(-4.88%)
Nov 10, 2016 15.30 15.30 14.95 14.95 250 +1.17(+8.49%)
Nov 07, 2016 13.78 13.78 13.78 2 -0.08(-0.58%)
Nov 01, 2016 13.86 13.86 13.86 0 +0.06(+0.43%)
Oct 31, 2016 13.80 13.80 13.80 13.80 533 +0.61(+4.62%)
Oct 28, 2016 13.19 13.19 13.19 13.19 7,514 -0.21(-1.57%)
Oct 27, 2016 13.40 13.40 13.40 13.40 640 -0.21(-1.51%)
Oct 25, 2016 13.61 13.61 13.61 70 +0.21(+1.53%)
Oct 24, 2016 13.40 13.40 13.40 13.40 100 -0.09(-0.67%)
Oct 21, 2016 13.05 13.49 13.05 13.49 1,778 +0.92(+7.32%)
Oct 18, 2016 12.57 12.57 12.57 0 +0.33(+2.70%)
Oct 13, 2016 12.24 12.24 12.24 0 -0.36(-2.86%)
Oct 12, 2016 12.62 12.62 12.60 12.60 906 +0.07(+0.56%)
Oct 11, 2016 12.53 12.53 12.53 12.53 100 -0.53(-4.06%)
Oct 10, 2016 13.06 13.06 13.06 13.06 100 +0.16(+1.24%)
Oct 07, 2016 12.90 12.90 12.90 12.90 6,517 +0.46(+3.70%)
Oct 03, 2016 12.44 12.44 12.44 12.44 0 +0.00(+0.00%)
Sep 30, 2016 12.44 12.44 12.44 12.44 50 +0.00(+0.00%)
Sep 29, 2016 12.44 12.44 12.44 0 +0.61(+5.16%)
Sep 28, 2016 11.83 11.83 11.83 11.83 60 +0.00(+0.00%)
Sep 27, 2016 11.80 11.86 11.80 11.83 5,432 -0.15(-1.23%)
Sep 26, 2016 12.06 12.06 11.98 11.98 1,217 -0.34(-2.76%)
Sep 23, 2016 12.13 12.52 12.13 12.32 1,956 +1.38(+12.59%)
Sep 15, 2016 10.94 10.94 10.94 8,300 -0.26(-2.32%)
Sep 07, 2016 11.20 11.20 11.20 0 +0.00(+0.00%)
Sep 06, 2016 11.20 11.20 11.20 11.20 150 +0.38(+3.51%)
Sep 02, 2016 10.82 10.82 10.82 0 +0.25(+2.37%)
Sep 01, 2016 10.57 10.57 10.57 10.57 300 +0.30(+2.97%)
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%)
Jun 02, 2016 8.400 8.400 8.400 14 -0.35(-4.00%)
May 31, 2016 8.750 8.750 8.750 55 -0.17(-1.91%)
May 27, 2016 8.920 8.920 8.920 0 +0.07(+0.79%)
May 20, 2016 8.850 8.850 8.850 0 +0.24(+2.79%)
May 19, 2016 8.340 8.610 8.340 8.610 2,136 -0.65(-7.02%)
May 17, 2016 9.260 9.260 9.260 1 +1.12(+13.76%)
May 13, 2016 8.140 8.140 8.140 0 -0.06(-0.75%)
May 12, 2016 8.280 8.280 8.150 8.202 350 +0.20(+2.52%)
May 09, 2016 8.000 8.000 8.000 0 -1.67(-17.27%)
May 04, 2016 9.670 9.670 9.670 0 +0.09(+0.94%)
May 03, 2016 10.23 10.23 9.560 9.580 2,300 -1.46(-13.22%)
May 02, 2016 11.04 11.04 11.04 11.04 300 -0.28(-2.47%)
Apr 29, 2016 11.32 11.32 11.32 11.32 100 +0.49(+4.52%)
Apr 28, 2016 11.04 11.14 10.83 10.83 777 +0.78(+7.76%)
Apr 27, 2016 10.05 10.05 10.05 10.05 100 +0.00(+0.00%)
Apr 25, 2016 10.05 10.05 10.05 60 -0.47(-4.47%)
Apr 22, 2016 10.52 10.52 10.52 10.52 300 -0.33(-3.04%)
Apr 21, 2016 10.56 10.85 10.56 10.85 458 -0.60(-5.24%)
Apr 20, 2016 11.17 11.49 11.17 11.45 1,050 +0.70(+6.52%)
Apr 19, 2016 10.30 10.75 10.30 10.75 2,432 +1.04(+10.76%)
Apr 15, 2016 9.706 9.706 9.706 0 -0.18(-1.83%)
Apr 14, 2016 9.886 9.886 9.886 9.886 100 -0.15(-1.53%)
Apr 13, 2016 9.890 10.04 9.670 10.04 23,705 +1.04(+11.58%)
Apr 12, 2016 8.850 9.040 8.850 8.998 5,450 +0.90(+11.09%)
Apr 11, 2016 8.100 8.100 8.100 8.100 204 +0.44(+5.74%)
Apr 08, 2016 7.660 7.660 7.660 7.660 200 +0.32(+4.36%)
Apr 05, 2016 7.340 7.340 7.340 0 -0.26(-3.42%)
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.