UK markets closed

Anglo American plc (AAUKF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
27.300.00 (0.00%)
At close: 01:28PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 202427.0027.3027.0027.3027.301,900
17 Apr 202427.5627.5626.6926.6926.691,900
16 Apr 202425.1825.9025.1725.6725.674,500
15 Apr 202427.4427.4427.4427.4427.44100
12 Apr 202427.9727.9727.4427.4427.441,700
11 Apr 202427.1627.1627.0027.0027.00800
10 Apr 202427.9427.9427.9427.9427.9410,000
09 Apr 202428.0328.0327.9427.9427.9423,800
08 Apr 202427.4427.9427.3927.9427.949,000
05 Apr 202426.5226.5226.5126.5126.519,600
04 Apr 202426.4427.1926.4427.0627.062,600
03 Apr 202426.3026.3525.7525.9625.961,600
02 Apr 202425.3326.0825.3326.0826.085,900
01 Apr 202425.8525.8524.7724.7724.778,400
28 Mar 202424.2024.4824.1124.1124.111,700
27 Mar 202423.9023.9023.9023.9023.90-
26 Mar 202424.3924.3923.9023.9023.901,400
25 Mar 202424.0025.1024.0024.3924.391,100
22 Mar 202422.8922.8922.8922.8922.89-
21 Mar 202422.8922.8922.8922.8922.89-
20 Mar 202422.8922.8922.8922.8922.891,100
19 Mar 202423.0023.0022.7822.7822.786,300
18 Mar 202424.3024.3024.3024.3024.3010,200
15 Mar 202423.3023.3023.3023.3023.30-
14 Mar 202423.5923.5923.1023.3023.301,900
14 Mar 20240.41 Dividend
13 Mar 202425.0025.0024.6325.0024.591,400
12 Mar 202423.5023.5023.5023.5023.112,300
11 Mar 202423.9023.9023.5023.5023.11500
08 Mar 202424.1524.1523.4423.4423.06700
07 Mar 202423.1023.6723.1023.5023.116,400
06 Mar 202422.4022.4722.4022.4722.10400
05 Mar 202421.5021.5021.5021.5021.15100
04 Mar 202422.6722.6722.6722.6722.30100
01 Mar 202422.3322.6722.3322.6722.30200
29 Feb 202421.5521.5521.4021.4021.054,600
28 Feb 202421.6721.7521.6721.7521.391,000
27 Feb 202422.0122.0122.0022.0021.646,100
26 Feb 202422.5022.5022.4222.4222.051,000
23 Feb 202422.3222.3222.3222.3221.958,300
22 Feb 202422.2822.2822.2822.2821.91300
21 Feb 202422.0022.0022.0022.0021.64200
20 Feb 202422.1822.1822.1822.1821.82-
16 Feb 202422.1822.1822.1822.1821.82-
15 Feb 202422.1822.1822.1822.1821.82300
14 Feb 202421.6921.6921.4521.4521.10400
13 Feb 202421.5621.5621.5621.5621.21-
12 Feb 202421.8022.0521.5621.5621.211,400
09 Feb 202422.0522.0521.5821.8721.517,800
08 Feb 202422.0022.2922.0022.2421.881,500
07 Feb 202422.6622.6622.6622.6622.29100
06 Feb 202423.6223.6223.6223.6223.23500
05 Feb 202423.1023.1023.1023.1022.72500
02 Feb 202423.6723.6723.6723.6723.28300
01 Feb 202424.5924.5924.5924.5924.19900
31 Jan 202424.5924.5924.5924.5924.19200
30 Jan 202424.0024.0024.0024.0023.61200
29 Jan 202423.4223.4223.4223.4223.041,000
26 Jan 202424.0024.0024.0024.0023.615,200
25 Jan 202424.0024.0024.0024.0023.61-
24 Jan 202424.1424.1423.9524.0023.616,200
23 Jan 202422.6423.3622.6423.1422.761,000
22 Jan 202422.0122.8222.0122.8222.451,900
19 Jan 202422.8622.9222.8622.9222.541,100
18 Jan 202422.1822.1822.1822.1821.821,700
17 Jan 202422.4922.4922.1822.1821.824,200
16 Jan 202423.0223.2523.0223.2522.871,300
12 Jan 202423.3524.1223.3524.1223.724,100
11 Jan 202423.3423.3423.3423.3422.96700
10 Jan 202422.9622.9622.9622.9622.585,100
09 Jan 202424.0924.0924.0924.0923.69-
08 Jan 202423.5024.0923.5024.0923.694,200
05 Jan 202424.0024.1223.8823.8823.493,000
04 Jan 202424.2624.2624.2024.2023.801,200
03 Jan 202424.0024.0023.9123.9123.521,500
02 Jan 202425.0125.0125.0125.0124.60100
29 Dec 202324.5325.0224.5325.0224.61900
28 Dec 202325.5025.5025.2025.4024.98900
27 Dec 202325.3625.3625.3625.3624.94400
26 Dec 202323.8025.0023.8024.2523.85700
22 Dec 202324.0024.9224.0024.2623.861,700
21 Dec 202323.7523.7523.7523.7523.36-
20 Dec 202324.0824.0823.7523.7523.36800
19 Dec 202323.3723.6623.3723.6623.271,800
18 Dec 202322.9922.9922.9922.9922.61300
15 Dec 202322.5622.5622.5622.5622.195,700
14 Dec 202322.1222.5622.1222.5622.195,700
13 Dec 202321.0021.0020.9121.0020.663,800
12 Dec 202323.1823.1823.1823.1822.80-
11 Dec 202322.8823.1822.6123.1822.803,600
08 Dec 202322.7322.8422.1522.8022.431,300
07 Dec 202327.9227.9227.9227.9227.46-
06 Dec 202327.9227.9227.9227.9227.46-
05 Dec 202327.9227.9227.9227.9227.46-
04 Dec 202327.9427.9427.9227.9227.463,100
01 Dec 202327.0027.0027.0027.0026.56-
30 Nov 202327.0027.0027.0027.0026.56600
29 Nov 202327.0527.0527.0527.0526.61-
28 Nov 202327.0527.0527.0527.0526.61-
27 Nov 202327.0527.0527.0527.0526.61400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...