Anglo American plc (AAUKD)
OTCMKTS
· Delayed Price · Currency is USD
29.00
+0.66 (2.31%)
Jun 18, 2025, 4:00 PM EDT
Anglo American Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 30, 2025 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | - | - |
| May 29, 2025 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | - | - |
| May 28, 2025 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | - | - |
| May 27, 2025 | 34.37 | 34.38 | 34.37 | 34.38 | 34.38 | 2.25% | 547 |
| May 23, 2025 | 32.63 | 34.06 | 32.63 | 33.62 | 33.62 | 6.86% | 1,517 |
| May 22, 2025 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | - | - |
| May 21, 2025 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | - | 883 |
| May 20, 2025 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | - | 516 |
| May 19, 2025 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | - | - |
| May 16, 2025 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | - | 35,229 |
| May 15, 2025 | 31.79 | 32.26 | 31.46 | 31.46 | 31.46 | -1.11% | 4,979 |
| May 14, 2025 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | - | 1,774 |
| May 13, 2025 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | - | 2,316 |
| May 12, 2025 | 31.51 | 31.81 | 31.51 | 31.81 | 31.81 | 1.52% | 724 |
| May 9, 2025 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | - | 20 |
| May 8, 2025 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | - | 217 |
| May 7, 2025 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | -1.92% | 1,371 |
| May 6, 2025 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | 0.41% | 303 |
| May 5, 2025 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | - | - |
| May 2, 2025 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | - | - |
| May 1, 2025 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | - | - |
| Apr 30, 2025 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | - | - |
| Apr 29, 2025 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | -4.19% | 135 |
| Apr 28, 2025 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | 18.04% | 213 |
| Apr 25, 2025 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | - | 3 |
| Apr 24, 2025 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | - | 1,750 |
| Apr 23, 2025 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | - | 2,970 |
| Apr 22, 2025 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | - | 132 |
| Apr 21, 2025 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | - | 2 |
| Apr 17, 2025 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | - | 3 |
| Apr 16, 2025 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | - | - |
| Apr 15, 2025 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | - | 306 |
| Apr 14, 2025 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | - | - |
| Apr 11, 2025 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | - | 2,849 |
| Apr 10, 2025 | 28.39 | 28.54 | 27.08 | 28.14 | 28.14 | -0.88% | 3,198 |
| Apr 9, 2025 | 26.65 | 28.39 | 24.99 | 28.39 | 28.39 | 10.47% | 6,549 |