Anglo American plc (AAUKF)
OTCMKTS · Delayed Price · Currency is USD
29.50
0.00 (0.00%)
Aug 11, 2025, 8:00 PM EDT
Landsea Homes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | 1 |
| Aug 11, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | - |
| Aug 8, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 5.36% | 1,160 |
| Aug 7, 2025 | 28.55 | 28.55 | 28.00 | 28.00 | 28.00 | 3.02% | 6,329 |
| Aug 6, 2025 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - | 731 |
| Aug 5, 2025 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | -1.33% | 306 |
| Aug 4, 2025 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | - | 7 |
| Aug 1, 2025 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | -4.66% | 930 |
| Jul 31, 2025 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | - | 1,279 |
| Jul 30, 2025 | 28.62 | 28.89 | 28.62 | 28.89 | 28.89 | -3.53% | 262 |
| Jul 29, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - | - |
| Jul 28, 2025 | 31.88 | 31.88 | 29.95 | 29.95 | 29.95 | -5.45% | 450 |
| Jul 25, 2025 | 29.94 | 31.68 | 29.94 | 31.68 | 31.68 | 3.68% | 6,523 |
| Jul 24, 2025 | 30.55 | 30.96 | 30.55 | 30.55 | 30.55 | -4.53% | 8,251 |
| Jul 23, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 6.67% | 103 |
| Jul 22, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 47 |
| Jul 21, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Jul 18, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 5.01% | 347 |
| Jul 17, 2025 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | -4.61% | 1,179 |
| Jul 16, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - | 42 |
| Jul 15, 2025 | 29.70 | 29.95 | 29.70 | 29.95 | 29.95 | 1.26% | 1,881 |
| Jul 14, 2025 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | - | 2 |
| Jul 11, 2025 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | - | 65 |
| Jul 10, 2025 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | - | - |
| Jul 9, 2025 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | -3.65% | 1,869 |
| Jul 8, 2025 | 31.54 | 32.18 | 30.70 | 30.70 | 30.70 | 3.53% | 1,242 |
| Jul 7, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - | 1 |
| Jul 3, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - | 2 |
| Jul 2, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - | 3 |
| Jul 1, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - | - |
| Jun 30, 2025 | 28.16 | 29.65 | 28.16 | 29.65 | 29.65 | 2.26% | 2,265 |
| Jun 27, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 121 |
| Jun 26, 2025 | 29.00 | 29.10 | 28.07 | 29.00 | 29.00 | 3.57% | 1,636 |
| Jun 25, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 87 |
| Jun 24, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 3.97% | 316 |
| Jun 23, 2025 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | -2.07% | 425 |
| Jun 20, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | -5.17% | 222 |
| Jun 18, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 2.31% | 195 |
| Jun 17, 2025 | 28.55 | 28.55 | 28.35 | 28.35 | 28.35 | -0.54% | 1,417 |
| Jun 16, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | 51 |
| Jun 13, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | 70 |
| Jun 12, 2025 | 30.09 | 30.09 | 28.50 | 28.50 | 28.50 | -3.88% | 2,348 |
| Jun 11, 2025 | 29.62 | 29.65 | 29.62 | 29.65 | 29.65 | - | 7,466 |
| Jun 10, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 1.72% | 7,331 |
| Jun 9, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | -5.02% | 935 |
| Jun 6, 2025 | 31.15 | 31.15 | 30.69 | 30.69 | 30.69 | -1.48% | 3,380 |
| Jun 5, 2025 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | -9.38% | 2,861 |
| Jun 4, 2025 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | - | - |
| Jun 3, 2025 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | - | 14 |
| Jun 2, 2025 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | - | 78 |