Financial News
Anglo American Plc (OP: AAUKF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 31, 2010 | 52.00 | 52.00 | 52.00 | 52.00 | 200 | +0.00(+0.00%) |
| Dec 30, 2010 | 52.00 | 52.00 | 52.00 | 52.00 | 7,680 | +0.65(+1.27%) |
| Dec 27, 2010 | 51.35 | 51.35 | 51.35 | 0 | +3.25(+6.76%) | |
| Dec 16, 2010 | 48.10 | 48.10 | 48.10 | 0 | +2.75(+6.06%) | |
| Dec 13, 2010 | 45.35 | 45.35 | 45.35 | 45.35 | 0 | +0.00(+0.00%) |
| Dec 01, 2010 | 45.35 | 45.35 | 45.35 | 0 | +1.20(+2.72%) | |
| Nov 29, 2010 | 44.15 | 44.15 | 44.15 | 44.15 | 0 | -1.75(-3.81%) |
| Nov 24, 2010 | 45.90 | 45.90 | 45.90 | 45.90 | 0 | +0.50(+1.10%) |
| Nov 23, 2010 | 45.40 | 45.40 | 45.40 | 45.40 | 100 | -0.95(-2.05%) |
| Nov 19, 2010 | 46.35 | 46.35 | 46.35 | 46.35 | 0 | -2.15(-4.43%) |
| Nov 12, 2010 | 48.50 | 48.50 | 48.50 | 48.50 | 0 | -1.37(-2.75%) |
| Nov 11, 2010 | 48.95 | 49.87 | 48.95 | 49.87 | 2,390 | +1.82(+3.79%) |
| Nov 08, 2010 | 48.05 | 48.05 | 48.05 | 0 | +1.40(+3.00%) | |
| Nov 03, 2010 | 46.65 | 46.65 | 46.65 | 0 | -0.50(-1.06%) | |
| Nov 02, 2010 | 46.95 | 47.15 | 46.95 | 47.15 | 530 | +0.65(+1.40%) |
| Oct 29, 2010 | 46.50 | 46.50 | 46.50 | 0 | -0.25(-0.53%) | |
| Oct 21, 2010 | 46.75 | 46.75 | 46.75 | 0 | +6.15(+15.15%) | |
| Sep 30, 2010 | 40.60 | 40.60 | 40.60 | 0 | +0.80(+2.01%) | |
| Sep 29, 2010 | 39.80 | 39.80 | 39.80 | 39.80 | 854 | +0.35(+0.89%) |
| Sep 21, 2010 | 39.45 | 39.45 | 39.45 | 0 | -0.15(-0.38%) | |
| Sep 13, 2010 | 39.60 | 39.60 | 39.60 | 0 | +1.30(+3.39%) | |
| Aug 17, 2010 | 38.30 | 38.30 | 38.30 | 0 | -0.60(-1.54%) | |
| Jul 26, 2010 | 38.90 | 38.90 | 38.90 | 0 | +3.30(+9.27%) | |
| Jul 20, 2010 | 35.60 | 35.60 | 35.60 | 10,000 | -0.62(-1.71%) | |
| Jul 16, 2010 | 36.22 | 36.22 | 36.22 | 0 | -0.13(-0.36%) | |
| Jul 08, 2010 | 36.35 | 36.35 | 36.35 | 36.35 | 0 | +0.60(+1.68%) |
| Jul 06, 2010 | 35.75 | 35.75 | 35.75 | 0 | -4.15(-10.40%) | |
| Jun 21, 2010 | 39.90 | 39.90 | 39.90 | 0 | +0.00(+0.00%) | |
| Jun 17, 2010 | 39.90 | 39.90 | 39.90 | 0 | +0.35(+0.88%) | |
| Jun 16, 2010 | 39.55 | 39.55 | 39.55 | 39.55 | 269 | +1.05(+2.73%) |
| May 17, 2010 | 38.50 | 38.50 | 38.50 | 2,274 | +0.59(+1.56%) | |
| May 14, 2010 | 37.91 | 37.91 | 37.91 | 37.91 | 500 | -2.59(-6.40%) |
| May 10, 2010 | 40.50 | 40.50 | 40.50 | 40.50 | 0 | +3.85(+10.50%) |
| May 07, 2010 | 36.65 | 36.65 | 36.65 | 36.65 | 100 | -0.05(-0.14%) |
| May 06, 2010 | 36.70 | 36.70 | 36.70 | 36.70 | 350 | -5.80(-13.65%) |
| Apr 30, 2010 | 42.50 | 42.50 | 42.50 | 42.50 | 0 | -2.90(-6.39%) |
| Apr 26, 2010 | 45.40 | 45.40 | 45.40 | 45.40 | 0 | +1.95(+4.49%) |
| Apr 21, 2010 | 43.45 | 43.45 | 43.45 | 43.45 | 0 | -0.05(-0.11%) |
| Apr 20, 2010 | 43.50 | 43.50 | 43.50 | 43.50 | 1,000 | -1.38(-3.08%) |
| Apr 16, 2010 | 44.88 | 44.88 | 44.88 | 44.88 | 0 | -0.22(-0.49%) |
| Apr 12, 2010 | 45.10 | 45.10 | 45.10 | 45.10 | 0 | -0.20(-0.44%) |
| Apr 09, 2010 | 45.00 | 45.30 | 45.00 | 45.30 | 1,327 | +0.30(+0.67%) |
| Apr 06, 2010 | 45.00 | 45.00 | 45.00 | 45.00 | 10,000 | -2899.66(-98.47%) |
| Apr 01, 2010 | 2945 | 2945 | 2945 | 2945 | 0 | +2902.56(+6894.44%) |
| Mar 29, 2010 | 42.10 | 42.10 | 42.10 | 42.10 | 0 | +1.17(+2.85%) |
| Mar 25, 2010 | 40.93 | 40.93 | 40.93 | 40.93 | 0 | -0.77(-1.84%) |
| Mar 17, 2010 | 41.70 | 41.70 | 41.70 | 41.70 | 0 | +2.30(+5.84%) |
| Mar 09, 2010 | 39.40 | 39.40 | 39.40 | 0 | +1.60(+4.23%) | |
| Feb 19, 2010 | 37.80 | 37.80 | 37.80 | 37.80 | 0 | +0.90(+2.44%) |
| Jan 29, 2010 | 36.90 | 36.90 | 36.90 | 0 | -2.65(-6.70%) | |
| Jan 25, 2010 | 39.55 | 39.55 | 39.55 | 39.55 | 0 | -2.95(-6.94%) |
| Jan 20, 2010 | 42.50 | 42.50 | 42.50 | 0 | -3.20(-7.00%) | |
| Jan 13, 2010 | 45.70 | 45.70 | 45.70 | 0 | +0.95(+2.12%) | |
| Jan 12, 2010 | 44.75 | 44.75 | 44.75 | 44.75 | 130 | -1.40(-3.03%) |
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.
