Financial News
Anglo American Plc (OP: AAUKF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 28, 2011 | 52.55 | 52.55 | 52.55 | 52.55 | 0 | +0.25(+0.48%) |
| Apr 25, 2011 | 52.30 | 52.30 | 52.30 | 52.30 | 0 | +1.60(+3.16%) |
| Apr 15, 2011 | 50.70 | 50.70 | 50.70 | 50.70 | 0 | -1.30(-2.50%) |
| Apr 13, 2011 | 52.00 | 52.00 | 52.00 | 52.00 | 0 | +0.30(+0.58%) |
| Apr 12, 2011 | 52.85 | 52.85 | 51.70 | 51.70 | 6,400 | -2.95(-5.40%) |
| Apr 11, 2011 | 54.60 | 54.65 | 54.55 | 54.65 | 1,282 | +0.45(+0.83%) |
| Apr 08, 2011 | 54.25 | 54.25 | 54.15 | 54.20 | 1,600 | +0.95(+1.78%) |
| Apr 06, 2011 | 53.25 | 53.25 | 53.25 | 53.25 | 0 | +0.15(+0.27%) |
| Apr 05, 2011 | 53.10 | 53.10 | 53.10 | 53.10 | 21,500 | +0.75(+1.44%) |
| Apr 01, 2011 | 52.35 | 52.35 | 52.35 | 52.35 | 0 | +0.40(+0.77%) |
| Mar 31, 2011 | 51.85 | 51.95 | 51.85 | 51.95 | 2,200 | -0.15(-0.29%) |
| Mar 30, 2011 | 52.10 | 52.10 | 52.10 | 52.10 | 300 | +0.90(+1.76%) |
| Mar 28, 2011 | 51.20 | 51.20 | 51.20 | 51.20 | 0 | -1.13(-2.16%) |
| Mar 25, 2011 | 52.33 | 52.33 | 52.33 | 52.33 | 300 | +2.53(+5.09%) |
| Mar 21, 2011 | 49.80 | 49.80 | 49.80 | 49.80 | 0 | +0.95(+1.94%) |
| Mar 18, 2011 | 48.65 | 48.85 | 48.65 | 48.85 | 200 | -4.35(-8.18%) |
| Mar 07, 2011 | 53.20 | 53.20 | 53.20 | 53.20 | 0 | +1.10(+2.11%) |
| Feb 22, 2011 | 52.10 | 52.10 | 52.10 | 52.10 | 0 | -0.40(-0.76%) |
| Feb 17, 2011 | 52.50 | 52.50 | 52.50 | 0 | -0.95(-1.78%) | |
| Feb 16, 2011 | 53.45 | 53.45 | 53.45 | 53.45 | 1,000 | -0.15(-0.28%) |
| Feb 15, 2011 | 54.10 | 54.10 | 53.60 | 53.60 | 1,200 | +0.30(+0.56%) |
| Feb 11, 2011 | 53.30 | 53.30 | 53.30 | 0 | +0.40(+0.76%) | |
| Feb 10, 2011 | 52.75 | 52.90 | 52.75 | 52.90 | 1,200 | -0.90(-1.67%) |
| Feb 09, 2011 | 53.80 | 53.80 | 53.80 | 53.80 | 8,162 | -1.05(-1.91%) |
| Feb 08, 2011 | 54.85 | 54.85 | 54.85 | 54.85 | 200 | -0.10(-0.18%) |
| Feb 07, 2011 | 54.15 | 54.95 | 54.15 | 54.95 | 375 | +1.65(+3.10%) |
| Feb 04, 2011 | 53.65 | 53.85 | 53.30 | 53.30 | 1,960 | +1.30(+2.50%) |
| Feb 03, 2011 | 52.00 | 52.00 | 52.00 | 52.00 | 400 | -0.60(-1.14%) |
| Feb 02, 2011 | 51.50 | 52.60 | 51.50 | 52.60 | 800 | +2.70(+5.41%) |
| Jan 24, 2011 | 49.90 | 49.90 | 49.90 | 0 | +1.00(+2.04%) | |
| Jan 20, 2011 | 48.90 | 48.90 | 48.90 | 0 | -3.20(-6.14%) | |
| Jan 19, 2011 | 52.10 | 52.10 | 52.10 | 52.10 | 400 | -0.65(-1.23%) |
| Jan 18, 2011 | 53.00 | 53.00 | 52.75 | 52.75 | 700 | -0.50(-0.94%) |
| Jan 13, 2011 | 53.25 | 53.25 | 53.25 | 53.25 | 0 | +2.45(+4.82%) |
| Jan 11, 2011 | 50.80 | 50.80 | 50.80 | 0 | -1.80(-3.42%) | |
| Jan 03, 2011 | 52.60 | 52.60 | 52.60 | 0 | +0.60(+1.15%) | |
| 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%) |
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.
