Financial News
Anglo American Plc (OP: AAUKF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 14, 2009 | 42.35 | 42.35 | 42.35 | 0 | +1.50(+3.67%) | |
| Dec 08, 2009 | 40.85 | 40.85 | 40.85 | 40.85 | 0 | -4.50(-9.92%) |
| Dec 02, 2009 | 45.35 | 45.35 | 45.35 | 45.35 | 0 | +0.30(+0.67%) |
| Dec 01, 2009 | 45.05 | 45.05 | 45.05 | 45.05 | 250 | +1.20(+2.74%) |
| Nov 24, 2009 | 43.85 | 43.85 | 43.85 | 0 | +1.05(+2.45%) | |
| Nov 23, 2009 | 43.25 | 43.25 | 42.80 | 42.80 | 564 | +0.80(+1.90%) |
| Nov 19, 2009 | 42.00 | 42.00 | 42.00 | 42.00 | 0 | -2.05(-4.65%) |
| Nov 18, 2009 | 44.05 | 44.05 | 44.05 | 44.05 | 152 | -0.65(-1.45%) |
| Nov 16, 2009 | 44.70 | 44.70 | 44.70 | 0 | +2.70(+6.43%) | |
| Nov 13, 2009 | 42.22 | 42.22 | 42.00 | 42.00 | 21,456 | +0.60(+1.45%) |
| Nov 10, 2009 | 41.40 | 41.40 | 41.40 | 41.40 | 0 | +0.15(+0.36%) |
| Nov 09, 2009 | 41.25 | 41.25 | 41.25 | 41.25 | 100 | +4.25(+11.49%) |
| Nov 03, 2009 | 37.00 | 37.00 | 37.00 | 37.00 | 0 | -1.55(-4.02%) |
| Oct 29, 2009 | 38.55 | 38.55 | 38.55 | 38.55 | 0 | +3.15(+8.90%) |
| Oct 28, 2009 | 35.40 | 35.40 | 35.40 | 35.40 | 228 | -1.35(-3.67%) |
| Oct 27, 2009 | 36.80 | 36.80 | 36.75 | 36.75 | 523 | -1.45(-3.80%) |
| Oct 26, 2009 | 38.20 | 38.20 | 38.20 | 38.20 | 100 | -0.80(-2.05%) |
| Oct 23, 2009 | 39.00 | 39.00 | 39.00 | 39.00 | 565 | +1.22(+3.23%) |
| Oct 21, 2009 | 37.78 | 37.78 | 37.78 | 37.78 | 0 | +1.43(+3.93%) |
| Oct 15, 2009 | 36.35 | 36.35 | 36.35 | 36.35 | 0 | +1.90(+5.52%) |
| Oct 13, 2009 | 34.45 | 34.45 | 34.45 | 0 | -0.25(-0.72%) | |
| Oct 08, 2009 | 34.70 | 34.70 | 34.70 | 34.70 | 0 | +2.60(+8.10%) |
| Sep 30, 2009 | 32.10 | 32.10 | 32.10 | 32.10 | 409 | -2.68(-7.71%) |
| Sep 22, 2009 | 34.78 | 34.78 | 34.78 | 0 | +0.98(+2.90%) | |
| Sep 18, 2009 | 33.80 | 33.80 | 33.80 | 0 | +0.05(+0.15%) | |
| Sep 11, 2009 | 33.75 | 33.75 | 33.75 | 0 | +0.10(+0.30%) | |
| Sep 08, 2009 | 33.65 | 33.65 | 33.65 | 0 | +2.05(+6.49%) | |
| Sep 03, 2009 | 31.60 | 31.60 | 31.60 | 0 | +1.10(+3.61%) | |
| Sep 02, 2009 | 30.50 | 30.50 | 30.50 | 30.50 | 175 | -2.90(-8.68%) |
| Aug 25, 2009 | 33.40 | 33.40 | 33.40 | 0 | +2.95(+9.69%) | |
| Aug 11, 2009 | 30.45 | 30.45 | 30.45 | 30.45 | 450 | -0.55(-1.77%) |
| Aug 10, 2009 | 31.00 | 31.00 | 31.00 | 31.00 | 827 | -3.22(-9.41%) |
| Aug 06, 2009 | 34.22 | 34.22 | 34.22 | 0 | +1.07(+3.23%) | |
| Aug 04, 2009 | 33.15 | 33.15 | 33.15 | 0 | -1.50(-4.33%) | |
| Aug 03, 2009 | 34.65 | 34.65 | 34.65 | 34.65 | 100 | +8.37(+31.85%) |
| Jul 06, 2009 | 26.28 | 26.28 | 26.28 | 0 | -3.72(-12.40%) | |
| Jun 25, 2009 | 30.00 | 30.00 | 30.00 | 30.00 | 450 | +1.18(+4.09%) |
| Jun 23, 2009 | 28.82 | 28.82 | 28.82 | 28.82 | 0 | +1.12(+4.04%) |
| Jun 22, 2009 | 28.30 | 28.30 | 27.70 | 27.70 | 655 | +2.10(+8.20%) |
| May 22, 2009 | 25.60 | 25.60 | 25.60 | 584 | +1.75(+7.34%) | |
| May 11, 2009 | 23.85 | 23.85 | 23.85 | 23.85 | 0 | -0.52(-2.13%) |
| May 08, 2009 | 23.90 | 24.40 | 23.90 | 24.37 | 14,267 | +2.37(+10.77%) |
| May 01, 2009 | 22.00 | 22.00 | 22.00 | 0 | +3.50(+18.92%) | |
| Mar 24, 2009 | 18.50 | 18.50 | 18.50 | 18.50 | 0 | +0.62(+3.46%) |
| Mar 19, 2009 | 17.88 | 17.88 | 17.88 | 17.88 | 0 | +3.73(+26.37%) |
| Mar 09, 2009 | 14.15 | 14.15 | 14.15 | 0 | +0.00(+0.00%) | |
| Mar 06, 2009 | 14.15 | 14.15 | 14.15 | 14.15 | 455 | -0.15(-1.05%) |
| Mar 05, 2009 | 14.30 | 14.30 | 14.30 | 0 | +0.00(+0.00%) | |
| Mar 04, 2009 | 14.30 | 14.30 | 14.30 | 14.30 | 1,000 | -0.36(-2.44%) |
| Feb 25, 2009 | 14.66 | 14.66 | 14.66 | 0 | +0.00(+0.00%) | |
| Feb 24, 2009 | 14.60 | 14.66 | 14.60 | 14.66 | 7,562 | -6.74(-31.51%) |
| Feb 11, 2009 | 21.40 | 21.40 | 21.40 | 0 | +0.00(+0.00%) | |
| Feb 10, 2009 | 21.40 | 21.40 | 21.40 | 21.40 | 100 | -0.35(-1.61%) |
| Feb 09, 2009 | 21.75 | 21.75 | 21.75 | 0 | +0.00(+0.00%) | |
| Feb 06, 2009 | 21.75 | 21.75 | 21.75 | 21.75 | 500 | +1.75(+8.75%) |
| Jan 29, 2009 | 20.00 | 20.00 | 20.00 | 0 | +0.00(+0.00%) | |
| Jan 28, 2009 | 20.00 | 20.00 | 20.00 | 20.00 | 974 | +2.15(+12.04%) |
| Jan 22, 2009 | 17.85 | 17.85 | 17.85 | 0 | +0.00(+0.00%) | |
| Jan 21, 2009 | 17.85 | 17.85 | 17.85 | 17.85 | 220 | -1.15(-6.05%) |
| Jan 20, 2009 | 19.00 | 19.00 | 19.00 | 19.00 | 502 | -1.40(-6.86%) |
| Jan 16, 2009 | 20.35 | 20.40 | 20.35 | 20.40 | 7,270 | -2.00(-8.93%) |
| Jan 12, 2009 | 22.40 | 22.40 | 22.40 | 0 | +0.00(+0.00%) |
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.
