Anglo American Ord (OP: AAUKF )

49.03 USD UNCHANGED
Streaming Delayed Price Updated: 2:39 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 11, 2021 49.03 49.03 49.03 110 -0.04(-0.08%)
May 10, 2021 49.15 49.15 49.07 49.07 702 +1.99(+4.24%)
May 07, 2021 45.51 47.08 45.51 47.08 7,231 +1.78(+3.92%)
May 06, 2021 47.00 47.00 45.00 45.30 17,924 +0.83(+1.87%)
May 05, 2021 44.50 45.00 44.07 44.47 30,131 +0.17(+0.38%)
May 04, 2021 42.78 44.30 42.78 44.30 1,626 +0.08(+0.18%)
May 03, 2021 44.22 44.22 44.22 44.22 103 +1.70(+4.00%)
Apr 30, 2021 43.03 43.03 42.52 42.52 1,300 -2.15(-4.82%)
Apr 29, 2021 44.67 44.67 44.67 53 +0.00(+0.00%)
Apr 28, 2021 43.95 44.67 43.95 44.67 1,576 +0.12(+0.28%)
Apr 27, 2021 44.00 44.55 44.00 44.55 461 +0.55(+1.25%)
Apr 26, 2021 44.54 44.54 44.00 44.00 7,989 +0.13(+0.30%)
Apr 23, 2021 43.87 43.87 43.87 43.87 300 +2.02(+4.83%)
Apr 22, 2021 41.85 41.85 41.85 41.85 134 -0.81(-1.89%)
Apr 21, 2021 42.50 42.66 42.50 42.66 6,339 -0.19(-0.45%)
Apr 20, 2021 44.20 44.20 42.85 42.85 68,163 -1.35(-3.05%)
Apr 19, 2021 44.20 44.20 44.20 44.20 115 +0.10(+0.23%)
Apr 16, 2021 44.28 44.28 44.10 44.10 2,600 +0.65(+1.50%)
Apr 15, 2021 43.20 43.45 43.10 43.45 9,549 +0.45(+1.05%)
Apr 14, 2021 41.25 43.00 41.25 43.00 723 +1.72(+4.17%)
Apr 13, 2021 41.28 41.28 41.28 41.28 603 -2.12(-4.88%)
Apr 12, 2021 43.40 43.40 43.40 43.40 127 +1.45(+3.46%)
Apr 09, 2021 42.00 42.00 41.95 41.95 2,900 -0.44(-1.04%)
Apr 08, 2021 42.50 42.50 41.93 42.39 4,622 +1.02(+2.47%)
Apr 07, 2021 41.37 41.37 41.37 41.37 232 +0.12(+0.29%)
Apr 06, 2021 41.51 41.51 41.00 41.25 1,759 +1.35(+3.38%)
Apr 05, 2021 39.90 39.90 39.90 27 +0.00(+0.00%)
Apr 01, 2021 39.90 39.90 39.90 39.90 100 +1.86(+4.89%)
Mar 31, 2021 39.86 39.86 38.04 38.04 450 -1.44(-3.66%)
Mar 30, 2021 38.35 38.35 39.48 192 +1.13(+2.96%)
Mar 29, 2021 38.35 38.35 38.35 38.35 328 -1.47(-3.69%)
Mar 26, 2021 39.82 39.82 39.82 39.82 100 +2.72(+7.33%)
Mar 25, 2021 37.13 37.13 37.02 37.10 416 -0.90(-2.37%)
Mar 24, 2021 38.00 38.00 38.00 38.00 740 +0.80(+2.15%)
Mar 23, 2021 38.00 38.00 37.20 37.20 501 -1.08(-2.82%)
Mar 22, 2021 38.71 38.71 38.28 38.28 1,002 -1.00(-2.55%)
Mar 19, 2021 39.28 39.28 39.28 39.28 100 -1.96(-4.75%)
Mar 18, 2021 41.24 41.24 41.24 41.24 207 +0.20(+0.49%)
Mar 17, 2021 41.85 41.85 40.89 41.04 624 +0.24(+0.59%)
Mar 16, 2021 40.80 40.80 40.80 40.80 366 -1.41(-3.34%)
Mar 15, 2021 41.76 42.22 41.76 42.21 856 +2.06(+5.13%)
Mar 12, 2021 40.23 40.23 40.15 40.15 1,200 -1.44(-3.46%)
Mar 11, 2021 41.63 41.63 41.59 41.59 672 +2.26(+5.75%)
Mar 10, 2021 39.33 39.33 39.33 39.33 525 -1.55(-3.80%)
Mar 09, 2021 40.88 40.88 40.88 2,921 +0.00(+0.00%)
Mar 08, 2021 39.98 39.98 40.88 21,269 +0.90(+2.26%)
Mar 05, 2021 40.70 41.28 39.98 39.98 900 +1.82(+4.77%)
Mar 04, 2021 39.30 40.53 38.16 38.16 1,061 -3.39(-8.16%)
Mar 03, 2021 41.47 41.62 41.47 41.55 7,044 +0.35(+0.85%)
Mar 02, 2021 40.79 41.20 40.79 41.20 27,885 +0.11(+0.27%)
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.