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

Anglo American Plc (OP: AAUKF )

33.82 -1.12 (-3.21%)
Streaming Delayed Price Updated: 12:02 PM EDT, May 3, 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 30, 2024 34.49 34.49 32.77 33.95 18,089 -0.55(-1.59%)
Apr 29, 2024 34.80 34.80 33.58 34.50 5,353 +1.35(+4.06%)
Apr 26, 2024 32.25 35.44 32.25 33.15 81,108 +1.15(+3.61%)
Apr 25, 2024 30.36 32.24 30.36 32.00 13,521 +5.00(+18.52%)
Apr 24, 2024 27.00 27.00 27.00 27.00 1,059 +0.30(+1.12%)
Apr 23, 2024 26.30 26.70 26.30 26.70 3,465 -0.12(-0.44%)
Apr 22, 2024 26.82 26.82 25.57 26.82 3,261 -0.48(-1.76%)
Apr 18, 2024 27.30 2,235 +0.61(+2.29%)
Apr 17, 2024 27.56 27.56 26.69 26.69 1,917 +1.02(+3.97%)
Apr 16, 2024 25.18 25.90 25.17 25.67 4,541 -1.77(-6.45%)
Apr 12, 2024 27.44 135 +0.44(+1.63%)
Apr 11, 2024 27.16 27.16 27.00 27.00 784 -0.94(-3.35%)
Apr 09, 2024 27.94 10,000 -0.00(-0.02%)
Apr 08, 2024 27.44 27.94 27.39 27.94 9,045 +1.43(+5.39%)
Apr 05, 2024 26.52 26.52 26.51 26.51 9,646 -0.55(-2.03%)
Apr 04, 2024 26.76 27.19 26.44 27.06 2,579 +1.10(+4.24%)
Apr 03, 2024 26.30 26.35 25.75 25.96 1,593 -0.12(-0.46%)
Apr 02, 2024 25.33 26.08 25.33 26.08 5,904 +1.31(+5.29%)
Apr 01, 2024 25.85 25.85 24.77 24.77 8,368 +0.66(+2.75%)
Mar 28, 2024 24.20 24.48 24.11 24.11 1,694 +0.21(+0.86%)
Mar 26, 2024 23.90 39 -0.49(-1.99%)
Mar 25, 2024 24.39 25.10 24.00 24.39 1,079 +1.50(+6.53%)
Mar 20, 2024 22.89 13 +0.11(+0.48%)
Mar 19, 2024 23.00 23.00 22.78 22.78 6,262 -1.52(-6.26%)
Mar 18, 2024 24.30 24.30 24.30 24.30 10,177 +1.00(+4.29%)
Mar 14, 2024 23.30 0 -1.70(-6.80%)
Mar 13, 2024 25.00 25.00 24.63 25.00 1,400 +1.50(+6.38%)
Mar 11, 2024 23.50 2,286 +0.06(+0.26%)
Mar 08, 2024 24.15 24.15 23.44 23.44 665 -0.06(-0.26%)
Mar 07, 2024 23.10 23.67 23.10 23.50 6,416 +1.03(+4.58%)
Mar 06, 2024 22.40 22.47 22.40 22.47 400 +0.97(+4.51%)
Mar 05, 2024 21.50 21.50 21.50 21.50 100 -1.17(-5.16%)
Mar 01, 2024 22.67 35 +1.27(+5.93%)
Feb 29, 2024 21.55 21.55 21.40 21.40 4,645 -0.35(-1.60%)
Feb 28, 2024 21.67 21.75 21.67 21.75 1,045 -0.25(-1.14%)
Feb 27, 2024 22.01 22.01 22.00 22.00 6,066 -0.42(-1.87%)
Feb 26, 2024 22.50 22.50 22.42 22.42 1,001 +0.10(+0.45%)
Feb 23, 2024 22.32 22.32 22.32 22.32 8,299 +0.04(+0.18%)
Feb 22, 2024 22.28 22.28 22.28 22.28 315 +0.28(+1.27%)
Feb 21, 2024 22.00 22.00 22.00 22.00 241 -0.18(-0.82%)
Feb 15, 2024 22.18 26 +0.73(+3.41%)
Feb 14, 2024 21.69 21.69 21.45 21.45 351 -0.11(-0.51%)
Feb 12, 2024 21.56 20 -0.31(-1.42%)
Feb 09, 2024 22.05 22.05 21.57 21.87 7,843 -0.37(-1.66%)
Feb 08, 2024 22.00 22.29 22.00 22.24 1,453 -0.42(-1.85%)
Feb 07, 2024 22.66 22.66 22.66 22.66 110 -0.96(-4.06%)
Feb 06, 2024 23.62 23.62 23.62 23.62 500 +0.52(+2.25%)
Feb 05, 2024 23.10 23.10 23.10 23.10 501 -0.57(-2.41%)
Feb 02, 2024 23.67 23.67 23.67 23.67 291 -0.92(-3.74%)
Jan 31, 2024 24.59 853 +0.59(+2.46%)
Jan 30, 2024 24.00 24.00 24.00 24.00 239 +0.58(+2.48%)
Jan 29, 2024 23.42 23.42 23.42 23.42 1,032 -0.58(-2.42%)
Jan 24, 2024 24.00 5,187 +0.86(+3.72%)
Jan 23, 2024 22.64 23.36 22.64 23.14 1,032 +0.32(+1.40%)
Jan 22, 2024 22.01 22.82 22.01 22.82 1,850 -0.10(-0.44%)
Jan 19, 2024 22.86 22.92 22.86 22.92 1,130 +0.74(+3.34%)
Jan 17, 2024 22.18 1,661 -1.07(-4.60%)
Jan 16, 2024 23.02 23.25 23.02 23.25 1,265 -0.87(-3.61%)
Jan 12, 2024 23.35 24.12 23.35 24.12 4,104 +0.78(+3.35%)
Jan 11, 2024 23.34 23.34 23.34 23.34 696 +0.38(+1.65%)
Jan 10, 2024 22.96 22.96 22.96 22.96 5,072 -1.13(-4.70%)
Jan 08, 2024 24.09 91 +0.21(+0.88%)
Jan 05, 2024 23.88 24.12 23.88 23.88 3,042 -0.32(-1.33%)
Jan 04, 2024 24.26 24.26 24.20 24.20 1,200 +0.30(+1.24%)
Jan 03, 2024 24.00 24.00 23.91 23.91 1,526 -1.11(-4.42%)
Jan 02, 2024 25.01 25.01 25.01 25.01 106 -0.01(-0.02%)
Dec 29, 2023 24.53 25.02 24.53 25.02 936 -0.38(-1.51%)
Dec 28, 2023 25.50 25.50 25.20 25.40 908 +0.04(+0.18%)
Dec 27, 2023 25.36 25.36 25.36 25.36 380 +1.11(+4.56%)
Dec 26, 2023 23.80 25.00 23.80 24.25 696 -0.01(-0.06%)
Dec 22, 2023 24.00 24.92 24.00 24.26 1,744 +0.51(+2.16%)
Dec 20, 2023 23.75 50 +0.09(+0.38%)
Dec 19, 2023 23.37 23.66 23.37 23.66 1,758 +0.68(+2.94%)
Dec 18, 2023 22.98 22.98 22.98 22.98 290 +0.43(+1.88%)
Dec 14, 2023 22.56 5,660 +1.56(+7.43%)
Dec 13, 2023 21.00 21.00 20.91 21.00 3,759 -2.18(-9.40%)
Dec 11, 2023 23.18 3 +0.38(+1.69%)
Dec 08, 2023 22.73 22.84 22.15 22.80 1,257 -5.12(-18.36%)
Dec 04, 2023 27.92 82 +0.92(+3.41%)
Nov 30, 2023 27.00 52 -0.05(-0.17%)
Nov 27, 2023 27.05 28 -0.95(-3.41%)
Nov 20, 2023 28.00 0 +1.10(+4.09%)
Nov 17, 2023 26.90 26.90 26.90 26.90 2,282 -0.78(-2.82%)
Nov 15, 2023 27.68 436 +1.00(+3.75%)
Nov 14, 2023 26.68 26.68 26.68 26.68 4,522 +2.28(+9.36%)
Nov 13, 2023 24.40 24.40 24.40 24.40 356 -1.39(-5.40%)
Nov 08, 2023 25.79 100 -0.11(-0.43%)
Nov 02, 2023 25.90 3,063 +1.13(+4.56%)
Oct 31, 2023 24.77 3,319 +0.04(+0.16%)
Oct 27, 2023 24.73 0 -0.81(-3.17%)
Oct 20, 2023 25.54 955 -0.88(-3.33%)
Oct 19, 2023 26.42 26.42 26.42 26.42 2,721 -0.95(-3.47%)
Oct 17, 2023 27.37 2,008 -0.13(-0.47%)
Oct 16, 2023 27.73 27.73 27.50 27.50 7,838 -0.23(-0.83%)
Oct 11, 2023 27.73 75 -0.32(-1.13%)
Oct 10, 2023 28.15 28.15 27.66 28.05 1,958 +1.46(+5.48%)
Oct 09, 2023 26.21 26.59 26.21 26.59 732 +0.52(+1.99%)
Oct 06, 2023 26.07 26.07 26.07 26.07 727 -1.76(-6.32%)
Sep 28, 2023 27.83 107 +1.16(+4.37%)
Sep 27, 2023 26.66 26.66 26.66 26.66 1,046 -0.38(-1.39%)
Sep 26, 2023 27.04 27.04 27.04 27.04 324 -0.88(-3.15%)
Sep 18, 2023 27.92 0 -1.21(-4.15%)
Sep 15, 2023 28.15 29.13 28.15 29.13 1,441 +1.18(+4.22%)
Sep 14, 2023 28.00 28.18 27.69 27.95 3,111 +1.81(+6.94%)
Sep 13, 2023 26.14 26.28 26.14 26.14 151,427 +0.59(+2.30%)
Sep 12, 2023 25.55 25.55 25.55 25.55 550 +0.01(+0.04%)
Sep 11, 2023 25.92 26.06 25.54 25.54 23,938 +0.53(+2.12%)
Sep 08, 2023 25.01 25.01 25.01 25.01 201 -0.38(-1.50%)
Sep 07, 2023 25.39 25.50 25.39 25.39 2,370 -1.61(-5.95%)
Sep 05, 2023 27.00 307 +0.05(+0.18%)
Sep 01, 2023 26.95 26.95 26.95 26.95 34,000 +0.69(+2.64%)
Aug 29, 2023 26.25 25 +0.61(+2.37%)
Aug 25, 2023 25.64 0 -0.40(-1.55%)
Aug 24, 2023 26.05 26.05 26.05 26.05 114 -0.05(-0.20%)
Aug 23, 2023 25.48 26.73 25.48 26.10 4,496 +0.60(+2.35%)
Aug 22, 2023 25.50 25.50 25.44 25.50 5,868 +0.52(+2.08%)
Aug 21, 2023 24.98 24.98 24.98 24.98 30,109 -0.12(-0.50%)
Aug 18, 2023 25.00 25.11 25.00 25.11 3,572 -0.47(-1.86%)
Aug 17, 2023 26.08 26.08 25.56 25.58 16,960 +0.04(+0.18%)
Aug 16, 2023 25.54 25.54 25.54 25.54 4,449 -0.96(-3.64%)
Aug 14, 2023 26.50 1,074 -0.55(-2.03%)
Aug 11, 2023 27.39 27.39 27.05 27.05 1,432 -0.68(-2.45%)
Aug 10, 2023 27.73 27.73 27.73 27.73 605 -0.26(-0.93%)
Aug 07, 2023 27.99 244 -0.50(-1.76%)
Aug 04, 2023 28.49 28.49 28.49 28.49 137 +0.30(+1.06%)
Aug 03, 2023 28.21 28.21 28.19 28.19 614 -1.76(-5.88%)
Aug 01, 2023 29.95 36 -0.05(-0.17%)
Jul 31, 2023 30.75 30.75 30.00 30.00 689 +0.31(+1.04%)
Jul 28, 2023 29.69 29.69 29.69 29.69 236 -0.98(-3.20%)
Jul 27, 2023 32.10 32.10 30.67 30.67 692 -1.69(-5.23%)
Jul 26, 2023 31.60 32.36 31.57 32.36 4,374 -0.62(-1.88%)
Jul 25, 2023 30.97 32.98 30.97 32.98 3,183 +2.23(+7.25%)
Jul 24, 2023 30.75 30.75 30.75 30.75 187 +0.00(+0.00%)
Jul 20, 2023 30.75 22 +0.95(+3.19%)
Jul 19, 2023 29.80 29.80 29.80 29.80 1,051 -0.76(-2.49%)
Jul 17, 2023 30.56 23 -0.98(-3.11%)
Jul 13, 2023 31.54 14 +0.84(+2.74%)
Jul 12, 2023 29.81 31.03 29.81 30.70 1,151 +1.57(+5.39%)
Jul 11, 2023 29.13 29.13 29.13 29.13 150 +0.86(+3.04%)
Jul 10, 2023 28.27 28.27 28.27 28.27 286 -0.19(-0.67%)
Jul 07, 2023 27.93 28.46 27.93 28.46 9,133 +1.37(+5.06%)
Jul 06, 2023 28.10 28.10 27.09 27.09 1,136 -2.86(-9.55%)
Jul 03, 2023 29.95 581 +1.76(+6.24%)
Jun 30, 2023 28.19 28.19 28.19 28.19 245 +0.03(+0.10%)
Jun 29, 2023 28.53 28.53 28.16 28.16 1,590 -1.12(-3.82%)
Jun 26, 2023 29.28 5,122 +0.14(+0.48%)
Jun 23, 2023 29.14 29.14 29.14 29.14 200 -0.58(-1.95%)
Jun 22, 2023 29.54 29.72 29.54 29.72 798 +0.33(+1.12%)
Jun 21, 2023 30.00 30.00 29.39 29.39 1,500 -0.85(-2.81%)
Jun 20, 2023 31.19 31.19 30.05 30.24 3,298 -2.86(-8.64%)
Jun 16, 2023 32.30 33.10 32.30 33.10 1,358 +0.22(+0.67%)
Jun 14, 2023 32.88 10 +1.23(+3.89%)
May 08, 2023 31.25 31.65 31.00 31.65 7,124 +0.76(+2.46%)
May 03, 2023 30.89 177 +1.16(+3.90%)
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.