Anglo American Plc (OP: AAUKF )
31.64
+0.69
(+2.21%)
Streaming Delayed Price
Updated: 10:23 AM EDT, Oct 31, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 30, 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 163 | +0.59(+1.94%) |
| Oct 25, 2024 | 30.36 | 30 | +0.18(+0.60%) | |||
| Oct 23, 2024 | 30.18 | 0 | -0.65(-2.10%) | |||
| Oct 22, 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 260 | +1.43(+4.86%) |
| Oct 16, 2024 | 29.40 | 88 | -0.60(-2.01%) | |||
| Oct 14, 2024 | 30.00 | 475 | -0.29(-0.96%) | |||
| Oct 10, 2024 | 30.29 | 0 | -0.61(-1.97%) | |||
| Oct 08, 2024 | 30.90 | 136 | -0.67(-2.12%) | |||
| Oct 07, 2024 | 31.57 | 31.57 | 30.86 | 31.57 | 4,635 | -0.04(-0.13%) |
| Oct 04, 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 199 | -0.56(-1.74%) |
| Oct 01, 2024 | 32.17 | 0 | +0.67(+2.13%) | |||
| Sep 30, 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 517 | +0.00(+0.00%) |
| Sep 26, 2024 | 31.50 | 72 | +3.51(+12.54%) | |||
| Sep 23, 2024 | 27.99 | 0 | -0.86(-2.98%) | |||
| Sep 19, 2024 | 28.85 | 1,055 | +0.85(+3.04%) | |||
| Sep 18, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 162 | +0.55(+2.00%) |
| Sep 13, 2024 | 27.45 | 92 | +0.97(+3.66%) | |||
| Sep 11, 2024 | 26.48 | 0 | +0.38(+1.46%) | |||
| Sep 10, 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 1,001 | -1.91(-6.82%) |
| Sep 09, 2024 | 26.30 | 28.01 | 26.30 | 28.01 | 1,156 | +1.14(+4.24%) |
| Sep 06, 2024 | 26.87 | 27.09 | 26.87 | 26.87 | 18,572 | -1.64(-5.75%) |
| Sep 03, 2024 | 28.51 | 895 | -0.44(-1.52%) | |||
| Aug 29, 2024 | 28.95 | 5 | -0.55(-1.86%) | |||
| Aug 28, 2024 | 29.50 | 30.15 | 29.50 | 29.50 | 556 | -0.50(-1.67%) |
| Aug 27, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 160 | +0.38(+1.28%) |
| Aug 23, 2024 | 29.62 | 30 | -0.08(-0.27%) | |||
| Aug 22, 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 267 | +0.64(+2.20%) |
| Aug 21, 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 501 | +0.36(+1.25%) |
| Aug 20, 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 115 | -1.34(-4.46%) |
| Aug 19, 2024 | 30.04 | 30.04 | 30.04 | 30.04 | 434 | +1.38(+4.82%) |
| Aug 14, 2024 | 28.66 | 0 | +0.10(+0.35%) | |||
| Aug 13, 2024 | 28.36 | 28.56 | 27.61 | 28.56 | 2,450 | +1.18(+4.30%) |
| Aug 12, 2024 | 27.38 | 27.38 | 27.38 | 27.38 | 212 | -0.31(-1.10%) |
| Aug 07, 2024 | 27.69 | 5 | +0.85(+3.16%) | |||
| Aug 06, 2024 | 27.15 | 27.15 | 26.84 | 26.84 | 983 | -1.11(-3.97%) |
| Aug 05, 2024 | 28.00 | 28.00 | 27.95 | 27.95 | 1,687 | -0.85(-2.95%) |
| Aug 02, 2024 | 28.80 | 29.00 | 28.56 | 28.80 | 3,804 | -1.02(-3.42%) |
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.
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.
