Skip to main content

Anglo American Plc (OP: AAUKF )

29.93 UNCHANGED
Streaming Delayed Price Updated: 2:35 PM EDT, Jul 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 16, 2024 29.93 29.93 29.93 29.93 2,544 -0.67(-2.19%)
Jul 15, 2024 31.25 31.25 30.60 30.60 504 -0.70(-2.24%)
Jul 12, 2024 31.30 31.30 31.30 31.30 465 +1.36(+4.55%)
Jul 11, 2024 29.94 29.94 29.94 29.94 1,002 -1.25(-4.02%)
Jul 10, 2024 31.19 31.19 31.19 31.19 325 +1.11(+3.69%)
Jul 09, 2024 30.08 30.08 30.08 30.08 300 -0.74(-2.39%)
Jul 08, 2024 30.75 30.82 30.75 30.82 5,742 -0.18(-0.60%)
Jul 05, 2024 30.82 31.00 30.82 31.00 2,932 +1.90(+6.53%)
Jul 02, 2024 29.10 166 -2.36(-7.50%)
Jun 27, 2024 31.46 100 -0.55(-1.72%)
Jun 26, 2024 32.01 32.01 32.01 32.01 200 +0.68(+2.17%)
Jun 25, 2024 31.09 31.33 31.09 31.33 5,017 +0.07(+0.22%)
Jun 24, 2024 30.90 31.26 30.90 31.26 3,435 +2.16(+7.42%)
Jun 17, 2024 29.10 500 -1.38(-4.54%)
Jun 13, 2024 30.48 0 +0.18(+0.61%)
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%)
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.