Financial News
Anglo American Plc (OP: AAUKF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 21, 2014 | 23.34 | 23.34 | 23.34 | 0 | +0.14(+0.60%) | |
| Mar 14, 2014 | 23.20 | 23.20 | 23.20 | 23.20 | 0 | -0.70(-2.93%) |
| Mar 10, 2014 | 23.90 | 23.90 | 23.90 | 0 | -0.72(-2.92%) | |
| Mar 07, 2014 | 25.25 | 25.25 | 24.62 | 24.62 | 0 | -1.83(-6.92%) |
| Feb 18, 2014 | 26.45 | 26.45 | 26.45 | 0 | +1.40(+5.59%) | |
| Feb 14, 2014 | 25.05 | 25.05 | 25.05 | 0 | +0.85(+3.51%) | |
| Feb 07, 2014 | 24.20 | 24.20 | 24.20 | 0 | +0.62(+2.65%) | |
| Jan 30, 2014 | 23.57 | 23.57 | 23.57 | 0 | -0.09(-0.36%) | |
| Jan 29, 2014 | 23.66 | 23.66 | 23.66 | 23.66 | 1,000 | +1.76(+8.04%) |
| Jan 15, 2014 | 21.90 | 21.90 | 21.90 | 21.90 | 0 | +1.55(+7.62%) |
| Jan 10, 2014 | 20.35 | 20.35 | 20.35 | 68 | -1.25(-5.80%) | |
| Dec 31, 2013 | 21.60 | 21.60 | 21.60 | 0 | -0.15(-0.68%) | |
| Dec 30, 2013 | 21.75 | 21.75 | 21.75 | 21.75 | 250 | +0.85(+4.07%) |
| Dec 11, 2013 | 20.90 | 20.90 | 20.90 | 0 | -0.25(-1.18%) | |
| Dec 10, 2013 | 21.15 | 21.15 | 21.15 | 21.15 | 200 | -0.80(-3.64%) |
| Nov 29, 2013 | 21.95 | 21.95 | 21.95 | 0 | -1.40(-6.00%) | |
| Nov 18, 2013 | 23.35 | 23.35 | 23.35 | 0 | +0.50(+2.19%) | |
| Nov 15, 2013 | 22.85 | 22.85 | 22.85 | 22.85 | 201 | -0.14(-0.61%) |
| Nov 13, 2013 | 22.99 | 22.99 | 22.99 | 0 | -0.26(-1.12%) | |
| Nov 11, 2013 | 23.25 | 23.25 | 23.25 | 0 | -1.01(-4.16%) | |
| Nov 07, 2013 | 24.26 | 24.26 | 24.26 | 0 | -0.04(-0.17%) | |
| Nov 05, 2013 | 24.30 | 24.30 | 24.30 | 0 | +0.27(+1.13%) | |
| Oct 31, 2013 | 24.03 | 24.03 | 24.03 | 0 | -0.45(-1.85%) | |
| Oct 23, 2013 | 24.48 | 24.48 | 24.48 | 0 | -0.22(-0.89%) | |
| Oct 21, 2013 | 24.70 | 24.70 | 24.70 | 0 | +1.53(+6.60%) | |
| Oct 08, 2013 | 23.17 | 23.17 | 23.17 | 0 | -2.63(-10.19%) | |
| 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%) |
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.
