Skip to main content

Anglo American Plc (OP: AAUKF )

30.30 +0.09 (+0.30%)
Streaming Delayed Price Updated: 9:43 AM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 30.30 30.30 30.30 30.30 4,810 +0.09(+0.30%)
Jun 10, 2024 30.21 248 -0.04(-0.14%)
Jun 07, 2024 30.47 30.47 30.25 30.25 1,611 -0.48(-1.56%)
Jun 06, 2024 30.50 30.75 30.10 30.73 5,196 +0.38(+1.25%)
Jun 05, 2024 30.10 30.35 30.07 30.35 43,616 +0.01(+0.03%)
Jun 04, 2024 31.10 31.10 30.34 30.34 1,492 -1.34(-4.21%)
Jun 03, 2024 31.99 31.99 31.68 31.68 2,621 +0.32(+1.04%)
May 30, 2024 31.35 1,540 +0.25(+0.80%)
May 29, 2024 31.78 32.55 31.10 31.10 10,675 -1.95(-5.90%)
May 28, 2024 33.37 33.47 33.05 33.05 732 -0.95(-2.79%)
May 24, 2024 33.50 34.00 32.56 34.00 1,384 +0.00(+0.00%)
May 23, 2024 35.00 35.00 33.85 34.00 1,499 +0.25(+0.74%)
May 22, 2024 33.30 34.70 33.30 33.75 12,173 -0.75(-2.17%)
May 21, 2024 33.78 34.50 33.78 34.50 207,314 +0.29(+0.85%)
May 20, 2024 34.15 34.21 34.05 34.21 49,483 +0.41(+1.20%)
May 17, 2024 34.49 34.49 33.80 33.80 369,315 -0.02(-0.04%)
May 16, 2024 33.80 33.82 32.99 33.82 831 +0.62(+1.87%)
May 15, 2024 33.70 33.70 32.75 33.20 10,978 +0.27(+0.82%)
May 14, 2024 34.29 34.29 32.65 32.93 11,013 -2.07(-5.91%)
May 13, 2024 35.70 35.70 35.00 35.00 523 +0.15(+0.43%)
May 10, 2024 35.22 35.22 34.85 34.85 5,056 +1.46(+4.37%)
May 09, 2024 33.40 34.16 33.39 33.39 3,830 +0.68(+2.08%)
May 07, 2024 32.71 4,948 -1.04(-3.08%)
May 06, 2024 34.10 34.70 33.75 33.75 7,679 +0.13(+0.40%)
May 03, 2024 34.65 34.65 33.00 33.62 1,988 -1.32(-3.79%)
May 02, 2024 33.35 34.94 33.00 34.94 8,050 +1.58(+4.74%)
May 01, 2024 32.01 33.36 32.01 33.36 1,211 -0.59(-1.74%)
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%)
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.