Financial News
Anglo American Plc (OP: AAUKF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Oct 06, 2023 | 26.07 | 26.07 | 26.07 | 26.07 | 727 | -1.76(-6.32%) |
| Sep 28, 2023 | 27.83 | 107 | +1.16(+4.37%) | |||
| Sep 27, 2023 | 26.66 | 26.66 | 26.66 | 26.66 | 1,046 | -0.38(-1.39%) |
| Sep 26, 2023 | 27.04 | 27.04 | 27.04 | 27.04 | 324 | -0.88(-3.15%) |
| Sep 18, 2023 | 27.92 | 0 | -1.21(-4.15%) | |||
| Sep 15, 2023 | 28.15 | 29.13 | 28.15 | 29.13 | 1,441 | +1.18(+4.22%) |
| Sep 14, 2023 | 28.00 | 28.18 | 27.69 | 27.95 | 3,111 | +1.81(+6.94%) |
| Sep 13, 2023 | 26.14 | 26.28 | 26.14 | 26.14 | 151,427 | +0.59(+2.30%) |
| Sep 12, 2023 | 25.55 | 25.55 | 25.55 | 25.55 | 550 | +0.01(+0.04%) |
| Sep 11, 2023 | 25.92 | 26.06 | 25.54 | 25.54 | 23,938 | +0.53(+2.12%) |
| Sep 08, 2023 | 25.01 | 25.01 | 25.01 | 25.01 | 201 | -0.38(-1.50%) |
| Sep 07, 2023 | 25.39 | 25.50 | 25.39 | 25.39 | 2,370 | -1.61(-5.95%) |
| Sep 05, 2023 | 27.00 | 307 | +0.05(+0.18%) |
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.
