Financial News
Anglo American Plc (OP: AAUKF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 31, 2015 | 4.570 | 4.570 | 4.570 | 0 | -0.03(-0.64%) | |
| Dec 30, 2015 | 4.540 | 4.599 | 4.540 | 4.599 | 10,136 | -0.07(-1.51%) |
| Dec 29, 2015 | 4.680 | 4.680 | 4.670 | 4.670 | 760 | -0.05(-1.06%) |
| Dec 28, 2015 | 4.720 | 4.720 | 4.720 | 4.720 | 1,174 | -0.23(-4.65%) |
| Dec 24, 2015 | 4.950 | 4.950 | 4.950 | 0 | +0.73(+17.30%) | |
| Dec 22, 2015 | 4.220 | 4.220 | 4.220 | 0 | +0.20(+4.98%) | |
| Dec 18, 2015 | 4.020 | 4.020 | 4.020 | 30 | +0.07(+1.77%) | |
| Dec 17, 2015 | 3.950 | 3.950 | 3.910 | 3.950 | 1,808 | -0.35(-8.14%) |
| Dec 16, 2015 | 4.156 | 4.300 | 4.156 | 4.300 | 1,200 | +0.26(+6.44%) |
| Dec 15, 2015 | 4.180 | 4.180 | 4.040 | 4.040 | 1,676 | -0.32(-7.34%) |
| Dec 14, 2015 | 4.390 | 4.590 | 4.240 | 4.360 | 5,352 | -0.19(-4.18%) |
| Dec 11, 2015 | 4.630 | 4.630 | 4.500 | 4.550 | 5,150 | -0.26(-5.41%) |
| Dec 10, 2015 | 4.900 | 4.900 | 4.810 | 4.810 | 3,010 | +0.00(+0.00%) |
| Dec 09, 2015 | 4.870 | 4.950 | 4.520 | 4.810 | 4,120 | -0.10(-2.04%) |
| Dec 08, 2015 | 5.060 | 5.060 | 4.910 | 4.910 | 35,555 | -0.96(-16.30%) |
| Dec 04, 2015 | 5.866 | 5.866 | 5.866 | 0 | -0.13(-2.23%) | |
| Dec 03, 2015 | 6.000 | 6.000 | 6.000 | 6.000 | 200 | +0.27(+4.71%) |
| Dec 02, 2015 | 5.990 | 5.990 | 5.730 | 5.730 | 2,160 | -0.16(-2.72%) |
| Dec 01, 2015 | 6.055 | 6.055 | 5.890 | 5.890 | 1,766 | -0.63(-9.66%) |
| Nov 24, 2015 | 6.520 | 6.520 | 6.520 | 0 | -0.33(-4.82%) | |
| Nov 23, 2015 | 6.850 | 6.850 | 6.850 | 6.850 | 200 | +0.10(+1.48%) |
| Nov 18, 2015 | 6.750 | 6.750 | 6.750 | 0 | -0.39(-5.46%) | |
| Nov 13, 2015 | 7.140 | 7.140 | 7.140 | 0 | -1.20(-14.39%) | |
| Nov 03, 2015 | 8.340 | 8.340 | 8.340 | 0 | +0.07(+0.85%) | |
| Oct 30, 2015 | 8.270 | 8.270 | 8.270 | 0 | -0.79(-8.72%) | |
| Oct 22, 2015 | 9.060 | 9.060 | 9.060 | 0 | -0.80(-8.11%) | |
| Oct 19, 2015 | 9.860 | 9.860 | 9.860 | 0 | -0.44(-4.27%) | |
| Oct 13, 2015 | 10.30 | 10.30 | 10.30 | 0 | +1.23(+13.56%) | |
| Oct 06, 2015 | 9.070 | 9.070 | 9.070 | 8 | +0.70(+8.36%) | |
| Oct 02, 2015 | 8.370 | 8.370 | 8.370 | 0 | -0.16(-1.87%) | |
| Sep 28, 2015 | 8.530 | 8.530 | 8.530 | 0 | -0.89(-9.45%) | |
| Sep 25, 2015 | 9.420 | 9.420 | 9.420 | 9.420 | 102 | -0.67(-6.64%) |
| Sep 22, 2015 | 10.09 | 10.09 | 10.09 | 0 | -1.40(-12.18%) | |
| Sep 16, 2015 | 11.49 | 11.49 | 11.49 | 1 | +0.00(+0.00%) | |
| Sep 15, 2015 | 11.49 | 11.49 | 11.49 | 11.49 | 5,000 | +0.69(+6.39%) |
| Sep 14, 2015 | 10.87 | 10.87 | 10.80 | 10.80 | 350 | -0.56(-4.93%) |
| Sep 11, 2015 | 11.75 | 11.75 | 11.35 | 11.36 | 2,596 | -0.04(-0.35%) |
| Sep 09, 2015 | 11.40 | 11.40 | 11.40 | 0 | +0.79(+7.45%) | |
| Sep 03, 2015 | 10.61 | 10.61 | 10.61 | 0 | -0.00(-0.00%) | |
| Sep 02, 2015 | 10.61 | 10.61 | 10.61 | 10.61 | 100 | +0.06(+0.54%) |
| Sep 01, 2015 | 10.55 | 10.55 | 10.55 | 10.55 | 87,275 | -0.88(-7.67%) |
| Aug 28, 2015 | 11.43 | 11.43 | 11.43 | 0 | +0.70(+6.48%) | |
| Aug 24, 2015 | 10.73 | 10.73 | 10.73 | 0 | -0.90(-7.70%) | |
| Aug 20, 2015 | 11.63 | 11.63 | 11.63 | 0 | -0.34(-2.84%) | |
| Aug 17, 2015 | 11.97 | 11.97 | 11.97 | 0 | +0.18(+1.53%) | |
| Aug 13, 2015 | 11.79 | 11.79 | 11.79 | 9 | -0.56(-4.53%) | |
| Aug 07, 2015 | 12.35 | 12.35 | 12.35 | 0 | -0.33(-2.60%) | |
| Aug 05, 2015 | 12.68 | 12.68 | 12.68 | 0 | +0.48(+3.93%) | |
| Aug 03, 2015 | 12.20 | 12.20 | 12.20 | 0 | -0.22(-1.77%) | |
| Jul 31, 2015 | 12.42 | 12.42 | 12.42 | 12.42 | 158 | +0.20(+1.64%) |
| Jul 27, 2015 | 12.22 | 12.22 | 12.22 | 0 | +0.18(+1.50%) | |
| Jul 24, 2015 | 12.27 | 12.27 | 12.04 | 12.04 | 400 | -0.55(-4.37%) |
| Jul 22, 2015 | 12.59 | 12.59 | 12.59 | 0 | -1.06(-7.77%) | |
| Jul 17, 2015 | 13.65 | 13.65 | 13.65 | 0 | +0.45(+3.41%) | |
| Jul 07, 2015 | 13.20 | 13.20 | 13.20 | 0 | -0.22(-1.64%) | |
| Jul 06, 2015 | 13.55 | 13.93 | 13.42 | 13.42 | 1,707 | -2.12(-13.64%) |
| Jun 25, 2015 | 15.54 | 15.54 | 15.54 | 0 | -0.34(-2.14%) | |
| Jun 18, 2015 | 15.88 | 15.88 | 15.88 | 1 | +0.55(+3.59%) | |
| Jun 17, 2015 | 15.33 | 15.33 | 15.33 | 15.33 | 203 | +0.00(+0.00%) |
| Jun 15, 2015 | 15.33 | 15.33 | 15.33 | 134 | -0.40(-2.54%) | |
| Jun 11, 2015 | 15.73 | 15.73 | 15.73 | 0 | -0.39(-2.42%) | |
| Jun 03, 2015 | 16.12 | 16.12 | 16.12 | 0 | +0.72(+4.68%) | |
| Jun 01, 2015 | 15.40 | 15.40 | 15.40 | 0 | -0.48(-3.02%) | |
| May 28, 2015 | 15.88 | 15.88 | 15.88 | 0 | -0.12(-0.75%) | |
| May 27, 2015 | 16.00 | 16.00 | 16.00 | 16.00 | 125,000 | +0.04(+0.27%) |
| May 26, 2015 | 15.96 | 15.96 | 15.96 | 15.96 | 161 | -0.26(-1.62%) |
| May 22, 2015 | 16.22 | 16.22 | 16.22 | 0 | -0.43(-2.58%) | |
| May 18, 2015 | 16.65 | 16.65 | 16.65 | 0 | -0.34(-2.00%) | |
| May 15, 2015 | 16.99 | 16.99 | 16.99 | 16.99 | 811 | -0.51(-2.91%) |
| May 12, 2015 | 17.50 | 17.50 | 17.50 | 0 | +0.50(+2.94%) | |
| May 07, 2015 | 17.00 | 17.00 | 17.00 | 0 | -0.68(-3.82%) | |
| May 06, 2015 | 17.90 | 17.90 | 17.68 | 17.68 | 645 | -0.11(-0.59%) |
| May 04, 2015 | 17.78 | 17.78 | 17.78 | 0 | +0.93(+5.52%) | |
| Apr 30, 2015 | 16.85 | 16.85 | 16.85 | 0 | -0.65(-3.71%) | |
| Apr 28, 2015 | 17.50 | 17.50 | 17.50 | 4 | +2.02(+13.08%) | |
| Apr 14, 2015 | 15.48 | 15.48 | 15.48 | 0 | +0.77(+5.20%) | |
| Mar 31, 2015 | 14.71 | 14.71 | 14.71 | 0 | -1.36(-8.49%) | |
| Mar 25, 2015 | 16.07 | 16.07 | 16.07 | 0 | -0.42(-2.52%) | |
| Mar 20, 2015 | 16.49 | 16.49 | 16.49 | 0 | +1.34(+8.84%) | |
| Mar 16, 2015 | 15.15 | 15.15 | 15.15 | 0 | -2.19(-12.63%) | |
| Mar 05, 2015 | 17.34 | 17.34 | 17.34 | 0 | -1.55(-8.19%) | |
| Mar 02, 2015 | 18.89 | 18.89 | 18.89 | 0 | +0.48(+2.59%) | |
| Feb 27, 2015 | 18.41 | 18.41 | 18.41 | 18.41 | 1,620 | -0.39(-2.07%) |
| Feb 13, 2015 | 18.80 | 18.80 | 18.80 | 0 | +1.20(+6.82%) | |
| Feb 12, 2015 | 17.60 | 17.60 | 17.60 | 17.60 | 136 | +0.35(+2.03%) |
| Feb 10, 2015 | 17.25 | 17.25 | 17.25 | 5,742 | -0.37(-2.10%) | |
| Jan 22, 2015 | 17.62 | 17.62 | 17.62 | 0 | +1.77(+11.17%) | |
| Jan 15, 2015 | 15.85 | 15.85 | 15.85 | 0 | -1.15(-6.76%) | |
| Jan 13, 2015 | 17.00 | 17.00 | 17.00 | 0 | -0.36(-2.07%) |
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.
