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 -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 25, 2023 30.20 94 -1.80(-5.63%)
Apr 21, 2023 32.00 0 -2.54(-7.35%)
Apr 19, 2023 34.54 72 +0.54(+1.59%)
Apr 14, 2023 34.00 947 +0.90(+2.72%)
Apr 11, 2023 33.10 0 +1.00(+3.12%)
Apr 06, 2023 32.10 101 -0.68(-2.07%)
Apr 04, 2023 32.78 58 -0.04(-0.12%)
Mar 29, 2023 32.82 1,053 +0.84(+2.64%)
Mar 22, 2023 31.98 0 +0.21(+0.68%)
Mar 21, 2023 31.76 31.76 31.76 31.76 132 -0.29(-0.92%)
Mar 20, 2023 31.99 32.05 31.99 32.05 912 +1.95(+6.50%)
Mar 17, 2023 30.06 30.10 30.06 30.10 454 -1.45(-4.60%)
Mar 15, 2023 31.55 3,940 -2.37(-6.99%)
Mar 13, 2023 33.92 52 +0.10(+0.30%)
Mar 10, 2023 34.15 34.15 33.04 33.82 1,325 +0.07(+0.21%)
Mar 08, 2023 33.75 46 -2.23(-6.20%)
Mar 03, 2023 35.98 8,849 +0.38(+1.07%)
Mar 02, 2023 35.66 35.66 35.60 35.60 12,465 +0.12(+0.34%)
Mar 01, 2023 35.48 35.48 35.48 35.48 1,039 +1.57(+4.63%)
Feb 27, 2023 33.91 1,120 -0.66(-1.92%)
Feb 24, 2023 34.57 34.57 34.57 34.57 409 -2.79(-7.46%)
Feb 22, 2023 37.36 25 -0.59(-1.56%)
Feb 21, 2023 37.90 37.95 37.90 37.95 645 -1.62(-4.09%)
Feb 14, 2023 39.57 174 +0.33(+0.84%)
Feb 10, 2023 39.24 133 -0.93(-2.32%)
Feb 06, 2023 40.17 131 -1.91(-4.55%)
Feb 01, 2023 42.08 625 -0.18(-0.44%)
Jan 31, 2023 42.27 42.27 42.27 42.27 1,334 -1.10(-2.54%)
Jan 30, 2023 43.37 43.37 43.37 43.37 5,956 -0.63(-1.43%)
Jan 26, 2023 44.00 103 +0.40(+0.92%)
Jan 23, 2023 43.60 32 -0.50(-1.13%)
Jan 17, 2023 44.10 8,552 +0.82(+1.89%)
Jan 12, 2023 43.28 75 +0.48(+1.12%)
Jan 11, 2023 42.41 42.80 42.41 42.80 2,653 -0.04(-0.09%)
Jan 10, 2023 43.34 43.34 42.84 42.84 4,737 -1.87(-4.19%)
Jan 09, 2023 42.74 44.71 42.74 44.71 6,828 +3.09(+7.42%)
Jan 06, 2023 41.62 41.62 41.62 41.62 19,755 +2.91(+7.52%)
Jan 04, 2023 38.71 6 +0.15(+0.39%)
Jan 03, 2023 38.17 38.56 38.17 38.56 641 -0.83(-2.11%)
Dec 28, 2022 39.39 493 +0.74(+1.92%)
Dec 27, 2022 39.20 39.20 38.63 38.65 5,830 -0.55(-1.40%)
Dec 23, 2022 39.90 39.90 39.20 39.20 2,148 -0.65(-1.63%)
Dec 22, 2022 39.85 39.85 39.85 39.85 1,073 +0.95(+2.44%)
Dec 21, 2022 38.84 40.28 38.84 38.90 2,733 +1.81(+4.88%)
Dec 20, 2022 37.98 37.98 37.09 37.09 839 -0.21(-0.56%)
Dec 16, 2022 37.30 77 -0.36(-0.96%)
Dec 15, 2022 37.66 37.66 37.66 37.66 300 -0.54(-1.41%)
Dec 14, 2022 38.78 38.78 38.20 38.20 2,611 -1.20(-3.05%)
Dec 13, 2022 40.00 40.00 39.40 39.40 1,367 +0.40(+1.03%)
Dec 12, 2022 38.45 39.00 38.45 39.00 444 +0.25(+0.65%)
Dec 09, 2022 38.65 38.75 38.65 38.75 1,142 -2.19(-5.35%)
Dec 08, 2022 40.46 41.20 40.46 40.94 7,911 +1.64(+4.17%)
Dec 07, 2022 40.15 40.15 39.30 39.30 2,416 -2.09(-5.05%)
Dec 05, 2022 41.39 0 +1.04(+2.58%)
Dec 02, 2022 40.35 40.35 40.35 40.35 484 -0.65(-1.59%)
Nov 30, 2022 41.00 132 +1.33(+3.34%)
Nov 29, 2022 39.67 39.67 39.67 39.67 1,429 +0.89(+2.31%)
Nov 28, 2022 38.78 38.78 38.78 38.78 401 +0.28(+0.73%)
Nov 25, 2022 38.50 38.50 38.50 38.50 14,067 +0.92(+2.45%)
Nov 22, 2022 37.58 419 +0.50(+1.35%)
Nov 18, 2022 37.08 188 -1.50(-3.89%)
Nov 16, 2022 38.58 193 -1.08(-2.72%)
Nov 14, 2022 39.66 8,121 +1.53(+4.01%)
Nov 11, 2022 38.28 38.28 37.50 38.13 554 +2.13(+5.92%)
Nov 10, 2022 36.00 36.00 35.36 36.00 6,064 +1.37(+3.96%)
Nov 09, 2022 34.63 34.63 34.63 34.63 373 +0.73(+2.15%)
Nov 07, 2022 33.90 200 +1.11(+3.39%)
Nov 04, 2022 32.79 32.79 32.79 32.79 296 +2.59(+8.58%)
Nov 03, 2022 29.70 30.20 29.70 30.20 3,069 -1.24(-3.94%)
Nov 02, 2022 31.44 31.44 31.44 31.44 237 -0.23(-0.73%)
Nov 01, 2022 31.67 31.67 31.67 31.67 1,259 +1.25(+4.11%)
Oct 31, 2022 30.42 30.42 30.42 30.42 716 -0.16(-0.53%)
Oct 28, 2022 30.55 30.58 30.55 30.58 18,949 -0.53(-1.71%)
Oct 27, 2022 31.12 31.12 31.12 31.12 8,035 +0.23(+0.73%)
Oct 26, 2022 30.75 30.89 30.75 30.89 1,272 +0.59(+1.95%)
Oct 25, 2022 30.52 31.11 30.30 30.30 2,801 -0.62(-2.01%)
Oct 24, 2022 30.92 30.92 30.92 30.92 454 +0.25(+0.82%)
Oct 21, 2022 30.90 30.90 30.67 30.67 334 +1.39(+4.75%)
Oct 20, 2022 29.14 29.28 29.14 29.28 426 +0.18(+0.62%)
Oct 19, 2022 29.20 29.20 29.10 29.10 4,142 -0.80(-2.68%)
Oct 18, 2022 30.10 30.15 29.90 29.90 4,612 -0.29(-0.96%)
Oct 17, 2022 30.19 30.19 30.19 30.19 21,882 +0.20(+0.68%)
Oct 14, 2022 29.98 29.98 29.98 29.98 500 +0.04(+0.15%)
Oct 13, 2022 28.65 30.06 28.55 29.94 2,681 +0.75(+2.57%)
Oct 12, 2022 29.31 29.31 29.05 29.19 5,856 -0.76(-2.54%)
Oct 11, 2022 29.95 29.95 29.95 29.95 1,885 -0.77(-2.49%)
Oct 10, 2022 30.71 30.71 30.71 30.71 169 -2.96(-8.80%)
Oct 04, 2022 33.68 2,131 +1.64(+5.12%)
Oct 03, 2022 31.25 32.04 31.25 32.04 590 +1.55(+5.10%)
Sep 29, 2022 30.48 55 +0.34(+1.11%)
Sep 28, 2022 29.22 30.15 29.06 30.15 1,559 +1.81(+6.39%)
Sep 27, 2022 28.75 28.75 28.34 28.34 471 -0.40(-1.41%)
Sep 23, 2022 28.74 246 -2.87(-9.07%)
Sep 22, 2022 31.90 31.90 31.61 31.61 5,537 +0.43(+1.38%)
Sep 21, 2022 31.02 31.18 31.02 31.18 8,669 -0.89(-2.78%)
Sep 19, 2022 32.07 1,701 +0.00(+0.01%)
Sep 15, 2022 32.07 1,800 -0.90(-2.74%)
Sep 14, 2022 32.93 32.97 32.80 32.97 1,379 -0.30(-0.90%)
Sep 13, 2022 34.09 34.09 33.27 33.27 413 -0.88(-2.59%)
Sep 09, 2022 34.16 985 +2.12(+6.60%)
Sep 06, 2022 32.04 2,891 -0.09(-0.28%)
Sep 02, 2022 32.13 32.13 32.13 32.13 4,404 -0.71(-2.16%)
Aug 30, 2022 32.84 5,834 -2.19(-6.25%)
Aug 29, 2022 35.03 35.03 35.03 35.03 308 +0.83(+2.43%)
Aug 26, 2022 35.52 35.52 34.20 34.20 1,018 -0.79(-2.26%)
Aug 25, 2022 34.99 34.99 34.99 34.99 391 +0.59(+1.72%)
Aug 24, 2022 34.40 34.40 34.40 34.40 3,397 +0.55(+1.62%)
Aug 22, 2022 33.85 15 -0.31(-0.91%)
Aug 19, 2022 33.43 34.16 33.43 34.16 2,570 -0.29(-0.84%)
Aug 18, 2022 34.50 34.50 34.45 34.45 2,251 -1.79(-4.94%)
Aug 17, 2022 36.08 36.24 36.08 36.24 3,274 +0.76(+2.14%)
Aug 15, 2022 35.48 51 -0.25(-0.70%)
Aug 12, 2022 36.47 36.47 35.73 35.73 1,194 -1.22(-3.30%)
Aug 11, 2022 36.95 36.95 36.75 36.95 375 +0.23(+0.63%)
Aug 10, 2022 36.72 36.72 36.72 36.72 268 +1.03(+2.89%)
Aug 09, 2022 35.43 35.69 35.43 35.69 416 -0.51(-1.41%)
Aug 08, 2022 36.43 36.43 36.20 36.20 447 +0.70(+1.97%)
Aug 05, 2022 33.51 35.50 33.51 35.50 2,663 +0.96(+2.78%)
Aug 04, 2022 34.81 34.81 34.54 34.54 1,201 +1.24(+3.72%)
Aug 03, 2022 33.72 34.33 33.30 33.30 12,479 -1.15(-3.34%)
Aug 02, 2022 34.45 34.45 34.45 34.45 1,143 -0.30(-0.86%)
Aug 01, 2022 35.25 35.25 34.60 34.75 1,664 -0.87(-2.44%)
Jul 29, 2022 36.08 36.08 35.62 35.62 707 +1.82(+5.38%)
Jul 27, 2022 33.80 344 +0.20(+0.60%)
Jul 26, 2022 33.60 33.60 33.60 33.60 11,166 +0.20(+0.60%)
Jul 25, 2022 33.37 33.40 33.37 33.40 1,284 +1.80(+5.70%)
Jul 22, 2022 32.30 32.30 31.60 31.60 820 +0.04(+0.12%)
Jul 19, 2022 31.56 219 +0.96(+3.15%)
Jul 15, 2022 30.60 151 +0.16(+0.53%)
Jul 14, 2022 30.00 30.96 29.65 30.44 2,979 -1.07(-3.40%)
Jul 13, 2022 31.51 31.51 31.51 31.51 217 -1.13(-3.47%)
Jul 12, 2022 32.73 32.73 32.64 32.64 27,848 -1.59(-4.64%)
Jul 08, 2022 34.23 58 +2.90(+9.26%)
Jul 06, 2022 31.33 13 -0.19(-0.60%)
Jul 05, 2022 32.00 32.00 31.42 31.52 36,914 -2.52(-7.40%)
Jul 01, 2022 35.29 35.29 33.55 34.04 1,239 -1.47(-4.14%)
Jun 30, 2022 35.75 36.00 35.51 35.51 10,174 -1.86(-4.98%)
Jun 24, 2022 37.37 2,135 +0.51(+1.38%)
Jun 23, 2022 37.30 37.30 36.86 36.86 488 -2.19(-5.61%)
Jun 22, 2022 39.06 39.06 39.05 39.05 1,367 -1.45(-3.58%)
Jun 17, 2022 40.50 95 -1.60(-3.80%)
Jun 16, 2022 42.00 42.10 41.98 42.10 4,008 +0.62(+1.49%)
Jun 14, 2022 41.48 138 -2.34(-5.33%)
Jun 13, 2022 43.74 43.82 41.88 43.82 7,765 -1.68(-3.69%)
Jun 10, 2022 45.50 45.56 45.50 45.50 1,300 -3.50(-7.14%)
Jun 09, 2022 49.00 49.00 49.00 49.00 100 -1.00(-2.00%)
Jun 08, 2022 50.00 50.00 50.00 50.00 361 -0.50(-0.99%)
Jun 07, 2022 50.50 50.50 50.50 50.50 202 +0.58(+1.16%)
Jun 06, 2022 49.92 49.92 49.92 49.92 398 +0.00(+0.00%)
Jun 03, 2022 49.92 49.92 49.92 49.92 259 +1.58(+3.26%)
Jun 02, 2022 49.24 49.24 48.34 48.34 358 -0.57(-1.17%)
May 31, 2022 48.91 2,161 +2.26(+4.83%)
May 26, 2022 46.66 1,312 +1.02(+2.25%)
May 24, 2022 45.63 7 +1.68(+3.83%)
May 20, 2022 43.95 152 +1.83(+4.34%)
May 18, 2022 42.12 207 -1.39(-3.20%)
May 17, 2022 43.51 43.51 43.51 43.51 1,299 +2.93(+7.23%)
May 16, 2022 40.58 40.58 40.58 40.58 446 +0.75(+1.88%)
May 13, 2022 39.83 39.83 39.83 39.83 2,683 +0.36(+0.91%)
May 12, 2022 39.47 39.47 39.01 39.47 1,101 -0.97(-2.40%)
May 10, 2022 40.44 104 -0.10(-0.25%)
May 09, 2022 40.54 40.54 40.54 40.54 397 -3.88(-8.73%)
May 05, 2022 44.42 139 +0.02(+0.05%)
May 04, 2022 44.40 44.40 44.40 44.40 219 -0.15(-0.34%)
May 03, 2022 44.16 44.55 44.16 44.55 671 -0.57(-1.26%)
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.