Financial News
Anglo American Plc (OP: AAUKF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 18, 2013 | 25.80 | 25.80 | 25.80 | 0 | +0.17(+0.67%) | |
| Sep 11, 2013 | 25.63 | 25.63 | 25.63 | 0 | +1.26(+5.16%) | |
| Sep 06, 2013 | 24.37 | 24.37 | 24.37 | 0 | +1.05(+4.50%) | |
| Aug 26, 2013 | 23.32 | 23.32 | 23.32 | 0 | -0.13(-0.55%) | |
| Aug 23, 2013 | 23.45 | 23.45 | 23.45 | 23.45 | 100 | +0.38(+1.65%) |
| Aug 22, 2013 | 23.07 | 23.07 | 23.07 | 23.07 | 100 | -0.03(-0.13%) |
| Aug 19, 2013 | 23.10 | 23.10 | 23.10 | 0 | +1.25(+5.72%) | |
| Aug 06, 2013 | 21.85 | 21.85 | 21.85 | 0 | -0.31(-1.40%) | |
| Aug 01, 2013 | 22.16 | 22.16 | 22.16 | 0 | +0.75(+3.50%) | |
| Jul 26, 2013 | 21.41 | 21.41 | 21.41 | 0 | +0.36(+1.71%) | |
| Jul 25, 2013 | 21.68 | 21.68 | 21.05 | 21.05 | 495 | -0.96(-4.36%) |
| Jul 24, 2013 | 22.01 | 22.01 | 22.01 | 22.01 | 2,000 | +2.22(+11.22%) |
| Jul 15, 2013 | 19.79 | 19.79 | 19.79 | 19.79 | 0 | +1.44(+7.85%) |
| Jul 05, 2013 | 18.35 | 18.35 | 18.35 | 0 | -0.20(-1.08%) | |
| Jul 03, 2013 | 18.55 | 18.55 | 18.55 | 18.55 | 400 | -0.95(-4.88%) |
| Jul 01, 2013 | 19.50 | 19.50 | 19.50 | 0 | +0.41(+2.16%) | |
| Jun 26, 2013 | 19.09 | 19.09 | 19.09 | 19.09 | 0 | -1.91(-9.10%) |
| Jun 21, 2013 | 21.00 | 21.00 | 21.00 | 21.00 | 0 | +0.00(+0.00%) |
| Jun 20, 2013 | 21.00 | 21.00 | 21.00 | 21.00 | 280 | -0.30(-1.41%) |
| Jun 11, 2013 | 21.30 | 21.30 | 21.30 | 0 | -0.81(-3.66%) | |
| Jun 06, 2013 | 22.11 | 22.11 | 22.11 | 0 | -0.84(-3.66%) | |
| May 28, 2013 | 22.95 | 22.95 | 22.95 | 0 | -0.62(-2.63%) | |
| May 23, 2013 | 23.57 | 23.57 | 23.57 | 0 | -0.78(-3.20%) | |
| May 22, 2013 | 24.35 | 24.35 | 24.35 | 24.35 | 200 | +0.94(+4.02%) |
| May 14, 2013 | 23.41 | 23.41 | 23.41 | 0 | -0.54(-2.25%) | |
| May 13, 2013 | 23.95 | 23.95 | 23.95 | 23.95 | 328 | -1.30(-5.15%) |
| May 06, 2013 | 25.25 | 25.25 | 25.25 | 0 | +0.82(+3.36%) | |
| May 02, 2013 | 24.43 | 24.43 | 24.43 | 0 | +0.42(+1.75%) | |
| May 01, 2013 | 24.01 | 24.01 | 24.01 | 24.01 | 500 | -0.14(-0.58%) |
| Apr 30, 2013 | 24.15 | 24.15 | 24.15 | 24.15 | 219 | -0.26(-1.07%) |
| Apr 19, 2013 | 24.41 | 24.41 | 24.41 | 0 | +0.64(+2.69%) | |
| Apr 18, 2013 | 23.77 | 23.77 | 23.77 | 23.77 | 700 | -2.43(-9.27%) |
| Apr 10, 2013 | 26.20 | 26.20 | 26.20 | 0 | +1.25(+5.01%) | |
| Apr 05, 2013 | 24.95 | 24.95 | 24.95 | 0 | -0.06(-0.24%) | |
| Apr 02, 2013 | 25.01 | 25.01 | 25.01 | 0 | -0.64(-2.50%) | |
| Mar 28, 2013 | 25.65 | 25.65 | 25.65 | 0 | +0.05(+0.20%) | |
| Mar 27, 2013 | 25.60 | 25.60 | 25.60 | 25.60 | 251 | -0.45(-1.73%) |
| Mar 26, 2013 | 26.10 | 26.10 | 26.05 | 26.05 | 1,240 | -0.10(-0.38%) |
| Mar 22, 2013 | 26.15 | 26.15 | 26.15 | 0 | -1.12(-4.11%) | |
| Mar 20, 2013 | 27.27 | 27.27 | 27.27 | 0 | -0.05(-0.18%) | |
| Mar 19, 2013 | 27.25 | 27.32 | 27.25 | 27.32 | 3,023 | -0.24(-0.87%) |
| Mar 12, 2013 | 27.56 | 27.56 | 27.56 | 0 | +0.22(+0.80%) | |
| Mar 08, 2013 | 27.34 | 27.34 | 27.34 | 0 | -0.91(-3.22%) | |
| Mar 01, 2013 | 28.25 | 28.25 | 28.25 | 0 | -0.68(-2.35%) | |
| Feb 28, 2013 | 29.00 | 29.00 | 28.93 | 28.93 | 592 | -0.62(-2.10%) |
| Feb 25, 2013 | 29.55 | 29.55 | 29.55 | 29.55 | 0 | +0.05(+0.17%) |
| Feb 22, 2013 | 29.50 | 29.50 | 29.50 | 29.50 | 900 | -0.99(-3.25%) |
| Feb 19, 2013 | 30.49 | 30.49 | 30.49 | 30.49 | 0 | -1.01(-3.21%) |
| Feb 15, 2013 | 31.50 | 31.50 | 31.50 | 31.50 | 1,500 | +1.00(+3.28%) |
| Feb 06, 2013 | 30.50 | 30.50 | 30.50 | 0 | +0.40(+1.33%) | |
| Feb 04, 2013 | 30.10 | 30.10 | 30.10 | 30.10 | 1,500 | +0.35(+1.18%) |
| Jan 31, 2013 | 29.75 | 29.75 | 29.75 | 0 | +0.18(+0.61%) | |
| Jan 25, 2013 | 29.57 | 29.57 | 29.57 | 0 | -0.98(-3.21%) | |
| Jan 18, 2013 | 30.55 | 30.55 | 30.55 | 0 | +0.66(+2.21%) | |
| Jan 17, 2013 | 29.89 | 29.89 | 29.89 | 29.89 | 3,000 | -2.96(-9.01%) |
| Jan 12, 2013 | 32.85 | 32.85 | 32.85 | 0 | +0.00(+0.00%) | |
| Jan 11, 2013 | 32.85 | 32.85 | 32.85 | 32.85 | 325 | -0.05(-0.15%) |
| Jan 10, 2013 | 32.90 | 32.90 | 32.90 | 32.90 | 100 | +2.43(+7.98%) |
| Dec 31, 2012 | 30.47 | 30.47 | 30.47 | 0 | -0.43(-1.39%) | |
| Dec 28, 2012 | 30.90 | 30.90 | 30.90 | 30.90 | 650 | +0.21(+0.68%) |
| Dec 19, 2012 | 30.69 | 30.69 | 30.69 | 30.69 | 0 | +0.23(+0.76%) |
| Dec 18, 2012 | 30.46 | 30.46 | 30.46 | 30.46 | 464 | +1.18(+4.03%) |
| Dec 14, 2012 | 29.28 | 29.28 | 29.28 | 0 | +0.45(+1.56%) | |
| Dec 06, 2012 | 28.83 | 28.83 | 28.83 | 0 | +0.94(+3.37%) | |
| Dec 03, 2012 | 27.89 | 27.89 | 27.89 | 0 | +0.54(+1.97%) | |
| Nov 14, 2012 | 27.35 | 27.35 | 27.35 | 0 | -1.95(-6.66%) | |
| Nov 09, 2012 | 29.30 | 29.30 | 29.30 | 0 | -0.85(-2.82%) | |
| Nov 07, 2012 | 30.15 | 30.15 | 30.15 | 0 | -0.71(-2.30%) | |
| Oct 26, 2012 | 30.86 | 30.86 | 30.86 | 0 | +1.56(+5.32%) | |
| Oct 23, 2012 | 29.30 | 29.30 | 29.30 | 0 | -0.97(-3.20%) | |
| Oct 18, 2012 | 30.27 | 30.27 | 30.27 | 30.27 | 0 | +1.72(+6.02%) |
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.
