Financial News
Anglo American Plc (OP: AAUKF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) | |
| Jan 09, 2009 | 22.40 | 22.40 | 22.40 | 22.40 | 2,100 | +0.20(+0.90%) |
| Dec 31, 2008 | 22.20 | 22.20 | 22.20 | 0 | +0.00(+0.00%) | |
| Dec 30, 2008 | 22.25 | 22.25 | 22.00 | 22.20 | 730 | +0.80(+3.74%) |
| Dec 23, 2008 | 21.40 | 21.40 | 21.40 | 21.40 | 1,258 | -2.79(-11.52%) |
| Dec 19, 2008 | 24.19 | 24.19 | 24.19 | 0 | +0.00(+0.00%) | |
| Dec 18, 2008 | 24.25 | 24.25 | 24.05 | 24.19 | 2,544 | +0.44(+1.83%) |
| Dec 17, 2008 | 23.75 | 23.75 | 23.75 | 0 | +0.00(+0.00%) | |
| Dec 16, 2008 | 23.75 | 23.75 | 23.75 | 23.75 | 7,000 | +1.35(+6.03%) |
| Dec 12, 2008 | 22.40 | 22.40 | 22.40 | 0 | +0.00(+0.00%) | |
| Dec 11, 2008 | 22.40 | 22.40 | 22.40 | 22.40 | 127 | +3.90(+21.08%) |
| Dec 08, 2008 | 18.50 | 18.50 | 18.50 | 0 | +0.00(+0.00%) | |
| Dec 05, 2008 | 18.50 | 18.50 | 18.50 | 18.50 | 1,100 | -0.65(-3.39%) |
| Dec 04, 2008 | 19.15 | 19.15 | 19.15 | 19.15 | 0 | +0.00(+0.00%) |
| Dec 03, 2008 | 19.20 | 19.20 | 17.75 | 19.15 | 1,618 | -3.51(-15.50%) |
| Dec 01, 2008 | 22.66 | 22.66 | 22.66 | 0 | +0.00(+0.00%) | |
| Nov 28, 2008 | 22.66 | 22.66 | 22.66 | 22.66 | 8,633 | -0.14(-0.60%) |
| Nov 26, 2008 | 22.80 | 22.80 | 22.80 | 0 | +0.00(+0.00%) | |
| Nov 25, 2008 | 22.80 | 22.80 | 22.80 | 22.80 | 300 | +2.26(+11.00%) |
| Nov 24, 2008 | 19.95 | 20.77 | 19.95 | 20.54 | 177,881 | +4.62(+29.05%) |
| Nov 21, 2008 | 15.92 | 15.92 | 15.92 | 0 | +0.00(+0.00%) | |
| Nov 20, 2008 | 15.92 | 15.92 | 15.92 | 15.92 | 193 | -1.88(-10.58%) |
| Nov 18, 2008 | 17.80 | 17.80 | 17.80 | 0 | +0.00(+0.00%) | |
| Nov 17, 2008 | 17.80 | 17.80 | 17.80 | 17.80 | 1,258 | -5.89(-24.86%) |
| Nov 07, 2008 | 23.69 | 23.69 | 23.69 | 0 | +0.00(+0.00%) | |
| Nov 06, 2008 | 23.93 | 23.93 | 23.69 | 23.69 | 2,860 | +0.69(+3.00%) |
| Oct 31, 2008 | 23.00 | 23.00 | 23.00 | 50,000 | +0.00(+0.00%) | |
| Oct 30, 2008 | 23.00 | 23.00 | 23.00 | 23.00 | 592 | +4.55(+24.66%) |
| Oct 28, 2008 | 18.45 | 18.45 | 18.45 | 0 | +0.00(+0.00%) | |
| Oct 27, 2008 | 18.45 | 18.45 | 18.45 | 18.45 | 750 | -2.35(-11.30%) |
| Oct 23, 2008 | 20.80 | 20.80 | 20.80 | 0 | +0.00(+0.00%) | |
| Oct 22, 2008 | 20.80 | 20.80 | 20.80 | 20.80 | 240 | -0.65(-3.03%) |
| Oct 20, 2008 | 21.45 | 21.45 | 21.45 | 0 | +0.00(+0.00%) | |
| Oct 17, 2008 | 21.45 | 21.45 | 21.45 | 21.45 | 5,310 | +0.45(+2.14%) |
| Oct 16, 2008 | 21.00 | 22.25 | 21.00 | 21.00 | 400 | -7.81(-27.10%) |
| Oct 15, 2008 | 28.81 | 28.81 | 28.81 | 0 | +0.00(+0.00%) | |
| Oct 14, 2008 | 27.65 | 28.81 | 28.81 | 28.81 | 123 | +1.16(+4.19%) |
| Oct 07, 2008 | 27.65 | 27.65 | 27.65 | 0 | +0.00(+0.00%) | |
| Oct 06, 2008 | 27.65 | 27.65 | 27.65 | 27.65 | 577 | -3.45(-11.09%) |
| Oct 03, 2008 | 31.10 | 31.10 | 31.10 | 31.10 | 273 | +1.10(+3.67%) |
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.
