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, 2019 25.56 25.57 25.51 25.57 1,614 -0.23(-0.89%)
Oct 30, 2019 25.80 25.80 25.80 25.80 275 -0.46(-1.75%)
Oct 29, 2019 26.26 26.26 26.26 26.26 1,298 -0.18(-0.70%)
Oct 28, 2019 26.23 26.45 26.22 26.45 1,766 +0.79(+3.06%)
Oct 22, 2019 25.66 25.66 25.66 0 +1.15(+4.71%)
Oct 18, 2019 24.51 24.51 24.51 0 +0.26(+1.06%)
Oct 15, 2019 24.25 24.25 24.25 0 +0.00(+0.00%)
Oct 14, 2019 24.25 24.43 24.25 24.25 9,703 -1.25(-4.90%)
Oct 11, 2019 25.00 25.50 25.00 25.50 3,800 +1.70(+7.14%)
Oct 10, 2019 23.34 23.80 23.34 23.80 202 +1.66(+7.49%)
Oct 08, 2019 22.14 22.14 22.14 0 -0.50(-2.20%)
Oct 07, 2019 22.64 22.64 22.64 22.64 3,024 +0.26(+1.15%)
Oct 04, 2019 22.38 22.38 22.38 22.38 100 +0.41(+1.88%)
Oct 02, 2019 21.97 21.97 21.97 0 -1.06(-4.60%)
Sep 30, 2019 23.03 23.03 23.03 0 +0.00(+0.00%)
Sep 27, 2019 23.12 23.12 23.03 23.03 300 +0.12(+0.52%)
Sep 24, 2019 22.91 22.91 22.91 0 -0.56(-2.39%)
Sep 19, 2019 23.47 23.47 23.47 0 -1.30(-5.25%)
Sep 18, 2019 24.77 24.77 24.77 81 +0.00(+0.00%)
Sep 16, 2019 24.77 24.77 24.77 0 +0.00(+0.00%)
Sep 13, 2019 24.77 24.77 24.77 24.77 600 +2.71(+12.28%)
Sep 09, 2019 22.06 22.06 22.06 0 +0.00(+0.00%)
Sep 06, 2019 22.06 22.06 22.06 25 +0.00(+0.00%)
Sep 05, 2019 22.06 22.06 22.06 43 +0.00(+0.00%)
Sep 04, 2019 22.04 22.19 22.04 22.06 1,093 +0.54(+2.53%)
Aug 30, 2019 21.52 21.52 21.52 0 +1.03(+5.00%)
Aug 23, 2019 20.49 20.49 20.49 0 -0.11(-0.53%)
Aug 22, 2019 20.60 20.60 20.60 20.60 100 -0.19(-0.91%)
Aug 16, 2019 20.79 20.79 20.79 0 +0.09(+0.43%)
Aug 15, 2019 20.73 20.73 20.70 20.70 500 -0.88(-4.08%)
Aug 14, 2019 21.64 21.64 21.58 21.58 11,674 -0.23(-1.03%)
Aug 13, 2019 21.66 21.80 21.66 21.80 4,140 -0.09(-0.39%)
Aug 06, 2019 21.89 21.89 21.89 0 +0.00(+0.00%)
Aug 05, 2019 22.22 22.22 21.89 21.89 950 -1.00(-4.37%)
Aug 02, 2019 23.00 23.00 22.89 22.89 800 -1.01(-4.23%)
Aug 01, 2019 23.37 23.90 23.37 23.90 601 -1.95(-7.54%)
Jul 29, 2019 25.85 25.85 25.85 0 -0.10(-0.37%)
Jul 26, 2019 25.99 25.99 25.86 25.95 28,600 -1.48(-5.41%)
Jul 25, 2019 27.43 27.43 27.43 27.43 1,024 -1.02(-3.59%)
Jul 23, 2019 28.45 28.45 28.45 0 +1.30(+4.79%)
Jul 17, 2019 27.15 27.15 27.15 0 +0.28(+1.04%)
Jul 12, 2019 26.87 26.87 26.87 0 +0.19(+0.72%)
Jul 11, 2019 26.68 26.68 26.68 50 +0.00(+0.00%)
Jul 10, 2019 26.68 26.68 26.68 30 +0.00(+0.00%)
Jul 09, 2019 27.00 27.00 26.68 8,404 -0.32(-1.20%)
Jul 08, 2019 26.99 27.08 26.90 27.00 1,483 -0.96(-3.42%)
Jul 05, 2019 27.96 27.96 27.96 17 +0.00(+0.00%)
Jul 03, 2019 27.96 27.96 27.96 27.96 30,000 -0.78(-2.70%)
Jul 02, 2019 28.97 28.97 28.73 7,890 -0.24(-0.82%)
Jul 01, 2019 28.72 28.97 28.72 28.97 10,770 +1.17(+4.20%)
Jun 26, 2019 27.80 27.80 27.80 0 +0.80(+2.96%)
Jun 25, 2019 27.00 27.00 27.00 14 +0.00(+0.00%)
Jun 24, 2019 27.00 27.00 27.00 10 +0.00(+0.00%)
Jun 19, 2019 27.00 27.00 27.00 0 +0.00(+0.00%)
Jun 18, 2019 27.00 27.00 27.00 27.00 3,223 +0.48(+1.81%)
Jun 14, 2019 26.52 26.52 26.52 0 +0.17(+0.65%)
Jun 12, 2019 26.35 26.35 26.35 0 +0.90(+3.54%)
Jun 11, 2019 25.45 25.45 25.45 37 +0.00(+0.00%)
Jun 10, 2019 25.51 25.51 25.45 25.45 1,237 +0.95(+3.88%)
Jun 04, 2019 24.50 24.50 24.50 0 +0.10(+0.41%)
Jun 03, 2019 24.34 24.40 24.34 24.40 1,400 +0.05(+0.21%)
May 30, 2019 24.35 24.35 24.35 0 -0.33(-1.34%)
May 28, 2019 24.68 24.68 24.68 0 +0.19(+0.78%)
May 20, 2019 24.49 24.49 24.49 0 +0.09(+0.37%)
May 17, 2019 24.40 24.40 24.40 1 +0.00(+0.00%)
May 16, 2019 24.40 24.40 24.40 3 +0.00(+0.00%)
May 15, 2019 24.40 24.40 24.40 24.40 410 -0.42(-1.69%)
May 14, 2019 24.82 24.82 24.82 24.82 20,010 -0.27(-1.08%)
May 13, 2019 25.09 25.09 25.09 1 +0.00(+0.00%)
May 10, 2019 25.09 25.09 25.09 17 +0.00(+0.00%)
May 08, 2019 25.09 25.09 25.09 0 -0.36(-1.41%)
May 07, 2019 25.45 25.45 25.45 25.45 1,200 -0.63(-2.42%)
May 03, 2019 26.08 26.08 26.08 0 +0.00(+0.00%)
Apr 29, 2019 26.08 26.08 26.08 0 +0.01(+0.06%)
Apr 26, 2019 26.07 26.07 26.07 26.07 200 -0.11(-0.40%)
Apr 25, 2019 26.50 26.50 26.17 26.17 6,990 -0.58(-2.17%)
Apr 24, 2019 27.05 27.05 26.75 26.75 615 -1.35(-4.80%)
Apr 22, 2019 28.10 28.10 28.10 28.10 1,000 -0.71(-2.46%)
Apr 15, 2019 28.81 28.81 28.81 0 -0.15(-0.52%)
Apr 10, 2019 28.96 28.96 28.96 0 -0.04(-0.14%)
Apr 09, 2019 29.00 29.00 29.00 29.00 523 +0.25(+0.87%)
Apr 08, 2019 28.75 28.75 28.75 28.75 550 +1.44(+5.27%)
Apr 05, 2019 27.31 27.31 27.31 1 +0.00(+0.00%)
Apr 03, 2019 27.31 27.31 27.31 0 +0.00(+0.00%)
Apr 02, 2019 27.31 27.31 27.31 20 +0.00(+0.00%)
Apr 01, 2019 27.36 27.36 27.31 27.31 2,001 +1.67(+6.51%)
Mar 25, 2019 25.64 25.64 25.64 0 -0.96(-3.61%)
Mar 21, 2019 26.60 26.60 26.60 0 +0.04(+0.15%)
Mar 20, 2019 26.36 26.56 26.25 26.56 5,360 +0.25(+0.95%)
Mar 19, 2019 26.31 26.31 26.31 26.31 1,719 +0.80(+3.14%)
Mar 08, 2019 25.51 25.51 25.51 0 -0.96(-3.64%)
Mar 07, 2019 26.47 26.47 26.47 26.47 150 +0.17(+0.66%)
Mar 05, 2019 26.30 26.30 26.30 0 -0.46(-1.72%)
Mar 04, 2019 26.76 26.76 26.76 40 +0.00(+0.00%)
Mar 01, 2019 26.98 26.98 26.63 26.76 4,000 -0.26(-0.96%)
Feb 28, 2019 26.53 27.02 26.53 27.02 2,185 +1.79(+7.09%)
Feb 21, 2019 25.23 25.23 25.23 0 +0.00(+0.00%)
Feb 19, 2019 25.23 25.23 25.23 0 +0.42(+1.69%)
Feb 13, 2019 24.81 24.81 24.81 0 +0.00(+0.00%)
Feb 12, 2019 24.81 24.81 24.81 10 +0.00(+0.00%)
Feb 11, 2019 24.81 24.81 24.81 24.81 131 -0.62(-2.44%)
Feb 08, 2019 25.43 25.43 25.43 125 +0.00(+0.00%)
Feb 05, 2019 25.43 25.43 25.43 0 -0.16(-0.63%)
Feb 04, 2019 25.77 25.77 25.59 25.59 2,100 -0.32(-1.24%)
Feb 01, 2019 25.87 25.95 25.81 25.91 3,700 +1.39(+5.67%)
Jan 29, 2019 24.52 24.52 24.52 0 +0.00(+0.00%)
Jan 28, 2019 24.52 24.52 24.52 50 +0.00(+0.00%)
Jan 25, 2019 24.01 24.52 24.01 24.52 1,700 +1.62(+7.07%)
Jan 24, 2019 22.90 22.90 22.90 22.90 101 -0.25(-1.08%)
Jan 23, 2019 23.41 23.41 23.15 23.15 29,553 +0.38(+1.67%)
Jan 22, 2019 22.77 22.77 22.77 25 +0.00(+0.00%)
Jan 17, 2019 22.77 22.77 22.77 0 +0.05(+0.22%)
Jan 16, 2019 22.72 22.72 22.72 22.72 100 -0.16(-0.70%)
Jan 14, 2019 22.88 22.88 22.88 0 -0.05(-0.22%)
Jan 09, 2019 22.93 22.93 22.93 0 +0.76(+3.43%)
Jan 07, 2019 22.17 22.17 22.17 0 +0.00(+0.00%)
Jan 04, 2019 22.17 22.17 22.17 22.17 100 +0.71(+3.31%)
Jan 03, 2019 21.46 21.46 21.46 21.46 250 -0.20(-0.92%)
Dec 31, 2018 21.66 21.66 21.66 0 +0.00(+0.00%)
Dec 27, 2018 21.66 21.66 21.66 0 -0.01(-0.05%)
Dec 21, 2018 21.67 21.67 21.67 0 +0.42(+1.98%)
Dec 20, 2018 21.25 21.25 21.25 21.25 6,141 -0.31(-1.44%)
Dec 19, 2018 21.90 21.90 21.56 21.56 1,329 +0.10(+0.47%)
Dec 18, 2018 21.54 21.54 21.46 21.46 423 +0.23(+1.08%)
Dec 14, 2018 21.23 21.23 21.23 0 -0.20(-0.93%)
Dec 13, 2018 21.37 21.43 21.37 21.43 4,104 +0.98(+4.79%)
Dec 12, 2018 20.45 20.45 20.45 1 +0.00(+0.00%)
Dec 07, 2018 20.45 20.45 20.45 0 +0.32(+1.59%)
Dec 06, 2018 20.13 20.13 20.13 20.13 2,000 -1.05(-4.96%)
Dec 03, 2018 21.18 21.18 21.18 0 +1.44(+7.29%)
Nov 30, 2018 19.94 19.94 19.74 19.74 500 -0.71(-3.47%)
Nov 29, 2018 20.45 20.45 20.45 20.45 655 +0.84(+4.28%)
Nov 27, 2018 19.61 19.61 19.61 0 -0.53(-2.63%)
Nov 26, 2018 20.14 20.14 20.14 98 +0.00(+0.00%)
Nov 23, 2018 20.24 20.24 20.14 20.14 10,300 -1.15(-5.40%)
Nov 20, 2018 21.29 21.29 21.29 0 -0.49(-2.25%)
Nov 16, 2018 21.78 21.78 21.78 0 -0.45(-2.02%)
Nov 09, 2018 22.23 22.23 22.23 0 -0.60(-2.63%)
Nov 07, 2018 22.83 22.83 22.83 0 +0.36(+1.60%)
Nov 06, 2018 22.09 22.09 22.47 5,015 +0.38(+1.72%)
Nov 05, 2018 22.09 22.09 22.09 22.09 107 +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.