Financial News
Anglo American Plc (OP: AAUKF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 29, 2023 | 24.53 | 25.02 | 24.53 | 25.02 | 936 | -0.38(-1.51%) |
| Dec 28, 2023 | 25.50 | 25.50 | 25.20 | 25.40 | 908 | +0.04(+0.18%) |
| Dec 27, 2023 | 25.36 | 25.36 | 25.36 | 25.36 | 380 | +1.11(+4.56%) |
| Dec 26, 2023 | 23.80 | 25.00 | 23.80 | 24.25 | 696 | -0.01(-0.06%) |
| Dec 22, 2023 | 24.00 | 24.92 | 24.00 | 24.26 | 1,744 | +0.51(+2.16%) |
| Dec 20, 2023 | 23.75 | 50 | +0.09(+0.38%) | |||
| Dec 19, 2023 | 23.37 | 23.66 | 23.37 | 23.66 | 1,758 | +0.68(+2.94%) |
| Dec 18, 2023 | 22.98 | 22.98 | 22.98 | 22.98 | 290 | +0.43(+1.88%) |
| Dec 14, 2023 | 22.56 | 5,660 | +1.56(+7.43%) | |||
| Dec 13, 2023 | 21.00 | 21.00 | 20.91 | 21.00 | 3,759 | -2.18(-9.40%) |
| Dec 11, 2023 | 23.18 | 3 | +0.38(+1.69%) | |||
| Dec 08, 2023 | 22.73 | 22.84 | 22.15 | 22.80 | 1,257 | -5.12(-18.36%) |
| Dec 04, 2023 | 27.92 | 82 | +0.92(+3.41%) | |||
| Nov 30, 2023 | 27.00 | 52 | -0.05(-0.17%) | |||
| Nov 27, 2023 | 27.05 | 28 | -0.95(-3.41%) | |||
| Nov 20, 2023 | 28.00 | 0 | +1.10(+4.09%) | |||
| Nov 17, 2023 | 26.90 | 26.90 | 26.90 | 26.90 | 2,282 | -0.78(-2.82%) |
| Nov 15, 2023 | 27.68 | 436 | +1.00(+3.75%) | |||
| Nov 14, 2023 | 26.68 | 26.68 | 26.68 | 26.68 | 4,522 | +2.28(+9.36%) |
| Nov 13, 2023 | 24.40 | 24.40 | 24.40 | 24.40 | 356 | -1.39(-5.40%) |
| Nov 08, 2023 | 25.79 | 100 | -0.11(-0.43%) | |||
| Nov 02, 2023 | 25.90 | 3,063 | +1.13(+4.56%) | |||
| Oct 31, 2023 | 24.77 | 3,319 | +0.04(+0.16%) | |||
| Oct 27, 2023 | 24.73 | 0 | -0.81(-3.17%) | |||
| Oct 20, 2023 | 25.54 | 955 | -0.88(-3.33%) | |||
| Oct 19, 2023 | 26.42 | 26.42 | 26.42 | 26.42 | 2,721 | -0.95(-3.47%) |
| Oct 17, 2023 | 27.37 | 2,008 | -0.13(-0.47%) | |||
| Oct 16, 2023 | 27.73 | 27.73 | 27.50 | 27.50 | 7,838 | -0.23(-0.83%) |
| Oct 11, 2023 | 27.73 | 75 | -0.32(-1.13%) | |||
| Oct 10, 2023 | 28.15 | 28.15 | 27.66 | 28.05 | 1,958 | +1.46(+5.48%) |
| Oct 09, 2023 | 26.21 | 26.59 | 26.21 | 26.59 | 732 | +0.52(+1.99%) |
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.
