Anglo American plc (AAUKF)
OTCMKTS · Delayed Price · Currency is USD
38.99
+1.22 (3.23%)
Oct 8, 2025, 3:43 PM EDT
Anglo American Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | - | 306 |
| Oct 8, 2025 | 38.50 | 38.99 | 38.50 | 38.99 | 38.99 | 3.23% | 1,609 |
| Oct 7, 2025 | 37.77 | 37.77 | 37.77 | 37.77 | 37.77 | - | 8 |
| Oct 6, 2025 | 37.23 | 37.77 | 37.23 | 37.77 | 37.77 | 1.50% | 1,455 |
| Oct 3, 2025 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | - | 54 |
| Oct 2, 2025 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | - | 30 |
| Oct 1, 2025 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | 0.60% | 4,511 |
| Sep 30, 2025 | 37.52 | 37.52 | 36.10 | 36.99 | 36.99 | 0.51% | 2,336 |
| Sep 29, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 3.83% | 1,413 |
| Sep 26, 2025 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | -0.45% | 536 |
| Sep 25, 2025 | 35.61 | 35.61 | 35.61 | 35.61 | 35.61 | -2.45% | 629 |
| Sep 24, 2025 | 36.00 | 36.50 | 36.00 | 36.50 | 36.50 | 2.90% | 16,903 |
| Sep 23, 2025 | 34.25 | 35.47 | 34.25 | 35.47 | 35.47 | 3.56% | 490 |
| Sep 22, 2025 | 34.51 | 34.70 | 34.25 | 34.25 | 34.25 | -1.83% | 687 |
| Sep 19, 2025 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | - | 727 |
| Sep 18, 2025 | 35.95 | 35.95 | 34.89 | 34.89 | 34.89 | -0.31% | 11,397 |
| Sep 17, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -1.23% | 1,510 |
| Sep 16, 2025 | 35.00 | 35.44 | 34.60 | 35.44 | 35.44 | 3.01% | 2,813 |
| Sep 15, 2025 | 34.75 | 34.75 | 34.40 | 34.40 | 34.40 | -1.71% | 417 |
| Sep 12, 2025 | 35.00 | 36.00 | 34.53 | 35.00 | 35.00 | 1.19% | 8,280 |
| Sep 11, 2025 | 34.59 | 34.68 | 34.59 | 34.59 | 34.59 | 0.93% | 695 |
| Sep 10, 2025 | 36.15 | 36.15 | 34.05 | 34.27 | 34.27 | -0.67% | 5,955 |
| Sep 9, 2025 | 33.40 | 35.00 | 33.40 | 34.50 | 34.50 | 8.73% | 10,539 |
| Sep 8, 2025 | 30.00 | 31.73 | 30.00 | 31.73 | 31.73 | 4.89% | 1,397 |
| Sep 5, 2025 | 30.50 | 30.50 | 30.25 | 30.25 | 30.25 | -2.25% | 363 |
| Sep 4, 2025 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | - | 37,299 |
| Sep 3, 2025 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | - | 17 |
| Sep 2, 2025 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | - | 6,800 |
| Aug 29, 2025 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | - | 351 |
| Aug 28, 2025 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 5.61% | 149 |
| Aug 27, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - | 15 |
| Aug 26, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 2.02% | 1,131 |
| Aug 25, 2025 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | -0.42% | 105 |
| Aug 22, 2025 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | - | 274 |
| Aug 21, 2025 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | - | 1,540 |
| Aug 20, 2025 | 28.84 | 28.84 | 28.84 | 28.84 | 28.77 | - | - |
| Aug 19, 2025 | 28.84 | 28.84 | 28.84 | 28.84 | 28.77 | - | - |
| Aug 18, 2025 | 28.84 | 28.84 | 28.84 | 28.84 | 28.77 | - | - |
| Aug 15, 2025 | 28.84 | 28.84 | 28.84 | 28.84 | 28.77 | - | 562 |
| Aug 14, 2025 | 30.24 | 30.24 | 28.84 | 28.84 | 28.77 | -2.23% | 1,221 |
| Aug 13, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.43 | - | 5 |
| Aug 12, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.43 | - | 1 |
| Aug 11, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.43 | - | - |
| Aug 8, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.43 | 5.36% | 1,160 |
| Aug 7, 2025 | 28.55 | 28.55 | 28.00 | 28.00 | 27.93 | 3.02% | 6,329 |
| Aug 6, 2025 | 27.18 | 27.18 | 27.18 | 27.18 | 27.11 | - | 731 |
| Aug 5, 2025 | 27.18 | 27.18 | 27.18 | 27.18 | 27.11 | -1.33% | 306 |
| Aug 4, 2025 | 27.55 | 27.55 | 27.55 | 27.55 | 27.48 | - | 7 |
| Aug 1, 2025 | 27.55 | 27.55 | 27.55 | 27.55 | 27.48 | -4.66% | 930 |
| Jul 31, 2025 | 28.89 | 28.89 | 28.89 | 28.89 | 28.82 | - | 1,279 |