Financial News
Anglo American Plc (OP: AAUKF )
33.82
+0.62
(+1.87%)
Streaming Delayed Price
Updated: 12:28 PM EDT, May 16, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 29, 2016 | 11.32 | 11.32 | 11.32 | 11.32 | 100 | +0.49(+4.52%) |
| Apr 28, 2016 | 11.04 | 11.14 | 10.83 | 10.83 | 777 | +0.78(+7.76%) |
| Apr 27, 2016 | 10.05 | 10.05 | 10.05 | 10.05 | 100 | +0.00(+0.00%) |
| Apr 25, 2016 | 10.05 | 10.05 | 10.05 | 60 | -0.47(-4.47%) | |
| Apr 22, 2016 | 10.52 | 10.52 | 10.52 | 10.52 | 300 | -0.33(-3.04%) |
| Apr 21, 2016 | 10.56 | 10.85 | 10.56 | 10.85 | 458 | -0.60(-5.24%) |
| Apr 20, 2016 | 11.17 | 11.49 | 11.17 | 11.45 | 1,050 | +0.70(+6.52%) |
| Apr 19, 2016 | 10.30 | 10.75 | 10.30 | 10.75 | 2,432 | +1.04(+10.76%) |
| Apr 15, 2016 | 9.706 | 9.706 | 9.706 | 0 | -0.18(-1.83%) | |
| Apr 14, 2016 | 9.886 | 9.886 | 9.886 | 9.886 | 100 | -0.15(-1.53%) |
| Apr 13, 2016 | 9.890 | 10.04 | 9.670 | 10.04 | 23,705 | +1.04(+11.58%) |
| Apr 12, 2016 | 8.850 | 9.040 | 8.850 | 8.998 | 5,450 | +0.90(+11.09%) |
| Apr 11, 2016 | 8.100 | 8.100 | 8.100 | 8.100 | 204 | +0.44(+5.74%) |
| Apr 08, 2016 | 7.660 | 7.660 | 7.660 | 7.660 | 200 | +0.32(+4.36%) |
| Apr 05, 2016 | 7.340 | 7.340 | 7.340 | 0 | -0.26(-3.42%) | |
| Apr 01, 2016 | 7.600 | 7.600 | 7.600 | 0 | -0.20(-2.56%) | |
| Mar 31, 2016 | 7.800 | 7.893 | 7.800 | 7.800 | 2,460 | -0.02(-0.26%) |
| Mar 30, 2016 | 7.660 | 7.820 | 7.660 | 7.820 | 2,000 | +0.80(+11.40%) |
| Mar 29, 2016 | 6.870 | 7.020 | 6.870 | 7.020 | 2,101 | -0.32(-4.36%) |
| Mar 28, 2016 | 7.340 | 7.340 | 7.340 | 7.340 | 500 | +0.15(+2.09%) |
| Mar 24, 2016 | 7.190 | 7.190 | 7.190 | 0 | -0.02(-0.28%) | |
| Mar 23, 2016 | 7.470 | 7.470 | 7.110 | 7.210 | 390 | -0.75(-9.42%) |
| Mar 22, 2016 | 7.960 | 7.960 | 7.960 | 7.960 | 105 | -0.03(-0.37%) |
| Mar 21, 2016 | 7.900 | 8.140 | 7.900 | 7.990 | 920 | -0.01(-0.13%) |
| Mar 18, 2016 | 8.030 | 8.030 | 8.000 | 8.000 | 15,500 | +0.08(+1.01%) |
| Mar 17, 2016 | 7.760 | 7.920 | 7.710 | 7.920 | 5,443 | +0.73(+10.15%) |
| Mar 16, 2016 | 6.860 | 7.190 | 6.860 | 7.190 | 1,510 | -0.62(-7.93%) |
| Mar 14, 2016 | 7.809 | 7.809 | 7.809 | 3,500 | +0.76(+10.77%) | |
| Mar 10, 2016 | 7.050 | 7.050 | 7.050 | 0 | -0.45(-6.00%) | |
| Mar 09, 2016 | 7.500 | 7.610 | 7.280 | 7.500 | 2,750 | -0.01(-0.13%) |
| Mar 08, 2016 | 7.950 | 8.090 | 7.400 | 7.510 | 8,047 | -1.41(-15.81%) |
| Mar 07, 2016 | 8.710 | 8.950 | 8.560 | 8.920 | 9,540 | +0.40(+4.69%) |
| Mar 04, 2016 | 7.770 | 8.390 | 7.770 | 8.520 | 4,848 | +1.04(+13.90%) |
| Mar 03, 2016 | 7.780 | 7.790 | 7.470 | 7.480 | 8,145 | -0.02(-0.27%) |
| Mar 02, 2016 | 7.180 | 7.520 | 7.020 | 7.500 | 9,920 | +0.70(+10.29%) |
| Mar 01, 2016 | 6.980 | 6.980 | 6.800 | 6.800 | 4,620 | -0.04(-0.58%) |
| Feb 29, 2016 | 6.460 | 6.840 | 6.460 | 6.840 | 4,601 | +0.66(+10.68%) |
| Feb 26, 2016 | 6.180 | 6.180 | 6.180 | 6.180 | 500 | +0.43(+7.48%) |
| Feb 24, 2016 | 5.750 | 5.750 | 5.750 | 0 | -0.70(-10.85%) | |
| Feb 23, 2016 | 6.710 | 6.710 | 6.450 | 6.450 | 7,100 | -0.42(-6.11%) |
| Feb 22, 2016 | 7.000 | 7.000 | 6.870 | 6.870 | 9,093 | +0.76(+12.44%) |
| Feb 19, 2016 | 6.110 | 6.340 | 6.110 | 6.110 | 8,048 | -0.23(-3.63%) |
| Feb 18, 2016 | 6.580 | 6.580 | 6.200 | 6.340 | 10,357 | -0.46(-6.76%) |
| Feb 17, 2016 | 6.250 | 6.800 | 6.030 | 6.800 | 28,575 | +1.01(+17.44%) |
| Feb 16, 2016 | 5.510 | 5.790 | 5.510 | 5.790 | 52,859 | +0.83(+16.73%) |
| Feb 09, 2016 | 4.960 | 4.960 | 4.960 | 0 | -0.52(-9.49%) | |
| Feb 08, 2016 | 5.220 | 5.480 | 5.160 | 5.480 | 16,335 | +0.36(+7.03%) |
| Feb 05, 2016 | 5.130 | 5.400 | 5.120 | 5.120 | 5,968 | +0.19(+3.85%) |
| Feb 04, 2016 | 4.740 | 4.930 | 4.700 | 4.930 | 17,121 | +0.92(+22.94%) |
| Feb 03, 2016 | 3.960 | 4.010 | 3.960 | 4.010 | 1,988 | +0.31(+8.38%) |
| Feb 02, 2016 | 3.690 | 3.700 | 3.600 | 3.700 | 3,344 | -0.35(-8.64%) |
| Feb 01, 2016 | 3.981 | 4.050 | 3.981 | 4.050 | 1,121 | +0.00(+0.00%) |
| Jan 29, 2016 | 3.960 | 4.050 | 3.960 | 4.050 | 1,150 | +0.07(+1.76%) |
| Jan 28, 2016 | 3.950 | 3.980 | 3.950 | 3.980 | 1,994 | +0.45(+12.75%) |
| Jan 27, 2016 | 3.530 | 3.530 | 3.530 | 3.530 | 5,509 | -0.23(-6.12%) |
| Jan 26, 2016 | 3.720 | 3.760 | 3.720 | 3.760 | 8,073 | +0.51(+15.69%) |
| Jan 25, 2016 | 3.400 | 3.400 | 3.250 | 3.250 | 6,500 | +0.11(+3.50%) |
| Jan 22, 2016 | 3.310 | 3.310 | 3.140 | 3.140 | 1,560 | -0.36(-10.29%) |
| Jan 21, 2016 | 3.380 | 3.560 | 3.380 | 3.500 | 3,495 | +0.27(+8.33%) |
| Jan 20, 2016 | 3.290 | 3.290 | 3.131 | 3.231 | 31,800 | -0.10(-2.97%) |
| Jan 19, 2016 | 3.460 | 3.460 | 3.330 | 3.330 | 1,850 | -0.08(-2.35%) |
| Jan 15, 2016 | 3.410 | 3.410 | 3.410 | 0 | -0.25(-6.83%) | |
| Jan 14, 2016 | 3.600 | 3.660 | 3.600 | 3.660 | 200 | +0.27(+7.96%) |
| Jan 13, 2016 | 3.350 | 3.390 | 3.350 | 3.390 | 1,100 | -0.06(-1.64%) |
| Jan 12, 2016 | 3.570 | 3.570 | 3.360 | 3.446 | 1,650 | +0.19(+5.72%) |
| Jan 11, 2016 | 3.440 | 3.440 | 3.260 | 3.260 | 1,400 | -0.17(-4.96%) |
| Jan 08, 2016 | 3.550 | 3.550 | 3.310 | 3.430 | 11,421 | -0.12(-3.38%) |
| Jan 07, 2016 | 3.500 | 3.670 | 3.500 | 3.550 | 3,142 | -0.65(-15.48%) |
| Jan 05, 2016 | 4.200 | 4.200 | 4.200 | 86 | +0.00(+0.00%) | |
| Jan 04, 2016 | 4.260 | 4.260 | 4.200 | 4.200 | 6,001 | -0.37(-8.10%) |
| 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%) |
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.
