Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Anglo American Plc (OP: AAUKF )

33.80 -0.02 (-0.04%)
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 (%)
Apr 28, 2011 52.55 52.55 52.55 52.55 0 +0.25(+0.48%)
Apr 25, 2011 52.30 52.30 52.30 52.30 0 +1.60(+3.16%)
Apr 15, 2011 50.70 50.70 50.70 50.70 0 -1.30(-2.50%)
Apr 13, 2011 52.00 52.00 52.00 52.00 0 +0.30(+0.58%)
Apr 12, 2011 52.85 52.85 51.70 51.70 6,400 -2.95(-5.40%)
Apr 11, 2011 54.60 54.65 54.55 54.65 1,282 +0.45(+0.83%)
Apr 08, 2011 54.25 54.25 54.15 54.20 1,600 +0.95(+1.78%)
Apr 06, 2011 53.25 53.25 53.25 53.25 0 +0.15(+0.27%)
Apr 05, 2011 53.10 53.10 53.10 53.10 21,500 +0.75(+1.44%)
Apr 01, 2011 52.35 52.35 52.35 52.35 0 +0.40(+0.77%)
Mar 31, 2011 51.85 51.95 51.85 51.95 2,200 -0.15(-0.29%)
Mar 30, 2011 52.10 52.10 52.10 52.10 300 +0.90(+1.76%)
Mar 28, 2011 51.20 51.20 51.20 51.20 0 -1.13(-2.16%)
Mar 25, 2011 52.33 52.33 52.33 52.33 300 +2.53(+5.09%)
Mar 21, 2011 49.80 49.80 49.80 49.80 0 +0.95(+1.94%)
Mar 18, 2011 48.65 48.85 48.65 48.85 200 -4.35(-8.18%)
Mar 07, 2011 53.20 53.20 53.20 53.20 0 +1.10(+2.11%)
Feb 22, 2011 52.10 52.10 52.10 52.10 0 -0.40(-0.76%)
Feb 17, 2011 52.50 52.50 52.50 0 -0.95(-1.78%)
Feb 16, 2011 53.45 53.45 53.45 53.45 1,000 -0.15(-0.28%)
Feb 15, 2011 54.10 54.10 53.60 53.60 1,200 +0.30(+0.56%)
Feb 11, 2011 53.30 53.30 53.30 0 +0.40(+0.76%)
Feb 10, 2011 52.75 52.90 52.75 52.90 1,200 -0.90(-1.67%)
Feb 09, 2011 53.80 53.80 53.80 53.80 8,162 -1.05(-1.91%)
Feb 08, 2011 54.85 54.85 54.85 54.85 200 -0.10(-0.18%)
Feb 07, 2011 54.15 54.95 54.15 54.95 375 +1.65(+3.10%)
Feb 04, 2011 53.65 53.85 53.30 53.30 1,960 +1.30(+2.50%)
Feb 03, 2011 52.00 52.00 52.00 52.00 400 -0.60(-1.14%)
Feb 02, 2011 51.50 52.60 51.50 52.60 800 +2.70(+5.41%)
Jan 24, 2011 49.90 49.90 49.90 0 +1.00(+2.04%)
Jan 20, 2011 48.90 48.90 48.90 0 -3.20(-6.14%)
Jan 19, 2011 52.10 52.10 52.10 52.10 400 -0.65(-1.23%)
Jan 18, 2011 53.00 53.00 52.75 52.75 700 -0.50(-0.94%)
Jan 13, 2011 53.25 53.25 53.25 53.25 0 +2.45(+4.82%)
Jan 11, 2011 50.80 50.80 50.80 0 -1.80(-3.42%)
Jan 03, 2011 52.60 52.60 52.60 0 +0.60(+1.15%)
Dec 31, 2010 52.00 52.00 52.00 52.00 200 +0.00(+0.00%)
Dec 30, 2010 52.00 52.00 52.00 52.00 7,680 +0.65(+1.27%)
Dec 27, 2010 51.35 51.35 51.35 0 +3.25(+6.76%)
Dec 16, 2010 48.10 48.10 48.10 0 +2.75(+6.06%)
Dec 13, 2010 45.35 45.35 45.35 45.35 0 +0.00(+0.00%)
Dec 01, 2010 45.35 45.35 45.35 0 +1.20(+2.72%)
Nov 29, 2010 44.15 44.15 44.15 44.15 0 -1.75(-3.81%)
Nov 24, 2010 45.90 45.90 45.90 45.90 0 +0.50(+1.10%)
Nov 23, 2010 45.40 45.40 45.40 45.40 100 -0.95(-2.05%)
Nov 19, 2010 46.35 46.35 46.35 46.35 0 -2.15(-4.43%)
Nov 12, 2010 48.50 48.50 48.50 48.50 0 -1.37(-2.75%)
Nov 11, 2010 48.95 49.87 48.95 49.87 2,390 +1.82(+3.79%)
Nov 08, 2010 48.05 48.05 48.05 0 +1.40(+3.00%)
Nov 03, 2010 46.65 46.65 46.65 0 -0.50(-1.06%)
Nov 02, 2010 46.95 47.15 46.95 47.15 530 +0.65(+1.40%)
Oct 29, 2010 46.50 46.50 46.50 0 -0.25(-0.53%)
Oct 21, 2010 46.75 46.75 46.75 0 +6.15(+15.15%)
Sep 30, 2010 40.60 40.60 40.60 0 +0.80(+2.01%)
Sep 29, 2010 39.80 39.80 39.80 39.80 854 +0.35(+0.89%)
Sep 21, 2010 39.45 39.45 39.45 0 -0.15(-0.38%)
Sep 13, 2010 39.60 39.60 39.60 0 +1.30(+3.39%)
Aug 17, 2010 38.30 38.30 38.30 0 -0.60(-1.54%)
Jul 26, 2010 38.90 38.90 38.90 0 +3.30(+9.27%)
Jul 20, 2010 35.60 35.60 35.60 10,000 -0.62(-1.71%)
Jul 16, 2010 36.22 36.22 36.22 0 -0.13(-0.36%)
Jul 08, 2010 36.35 36.35 36.35 36.35 0 +0.60(+1.68%)
Jul 06, 2010 35.75 35.75 35.75 0 -4.15(-10.40%)
Jun 21, 2010 39.90 39.90 39.90 0 +0.00(+0.00%)
Jun 17, 2010 39.90 39.90 39.90 0 +0.35(+0.88%)
Jun 16, 2010 39.55 39.55 39.55 39.55 269 +1.05(+2.73%)
May 17, 2010 38.50 38.50 38.50 2,274 +0.59(+1.56%)
May 14, 2010 37.91 37.91 37.91 37.91 500 -2.59(-6.40%)
May 10, 2010 40.50 40.50 40.50 40.50 0 +3.85(+10.50%)
May 07, 2010 36.65 36.65 36.65 36.65 100 -0.05(-0.14%)
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.