Anglo American plc (AAUKF)
OTCMKTS
· Delayed Price · Currency is USD
29.61
+1.90 (6.86%)
May 23, 2025, 4:00 PM EDT
Anglo American Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 28.74 | 30.00 | 28.74 | 29.61 | 29.61 | 6.86% | 1,723 |
| May 22, 2025 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | - | - |
| May 21, 2025 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | - | 1,003 |
| May 20, 2025 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | - | 586 |
| May 19, 2025 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | - | - |
| May 16, 2025 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | - | 40,000 |
| May 15, 2025 | 28.00 | 28.41 | 27.71 | 27.71 | 27.71 | -1.11% | 5,654 |
| May 14, 2025 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | - | 2,015 |
| May 13, 2025 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | - | 2,630 |
| May 12, 2025 | 27.75 | 28.02 | 27.75 | 28.02 | 28.02 | 1.53% | 823 |
| May 9, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | 23 |
| May 8, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | 247 |
| May 7, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -1.92% | 1,557 |
| May 6, 2025 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | 0.41% | 345 |
| May 5, 2025 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | - | - |
| May 2, 2025 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | - | - |
| May 1, 2025 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | - | - |
| Apr 30, 2025 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | - | - |
| Apr 29, 2025 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | -4.19% | 154 |
| Apr 28, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | 18.04% | 242 |
| Apr 25, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - | 4 |
| Apr 24, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - | 1,988 |
| Apr 23, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - | 3,373 |
| Apr 22, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - | 150 |
| Apr 21, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - | 3 |
| Apr 17, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - | 4 |
| Apr 16, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - | - |
| Apr 15, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - | 348 |
| Apr 14, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - | - |
| Apr 11, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - | 3,235 |
| Apr 10, 2025 | 25.00 | 25.14 | 23.85 | 24.78 | 24.78 | -0.88% | 3,632 |
| Apr 9, 2025 | 23.47 | 25.00 | 22.01 | 25.00 | 25.00 | 10.47% | 7,436 |
| Apr 8, 2025 | 23.81 | 24.24 | 22.63 | 22.63 | 22.63 | -2.65% | 18,507 |
| Apr 7, 2025 | 24.04 | 24.04 | 23.00 | 23.25 | 23.25 | -7.65% | 2,883 |
| Apr 4, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | -5.20% | 1,382 |
| Apr 3, 2025 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | -3.43% | 1,002 |
| Apr 2, 2025 | 27.40 | 27.49 | 27.40 | 27.49 | 27.49 | -12.00% | 1,000 |
| Apr 1, 2025 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | - | 5 |
| Mar 31, 2025 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | - | - |
| Mar 28, 2025 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | - | 2,253 |
| Mar 27, 2025 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | 3.03% | 244 |
| Mar 26, 2025 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | - | 5,000 |
| Mar 25, 2025 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | - | - |
| Mar 24, 2025 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | - | - |
| Mar 21, 2025 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | - | 55 |
| Mar 20, 2025 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | - | 3 |
| Mar 19, 2025 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | - | - |
| Mar 18, 2025 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | - | - |
| Mar 17, 2025 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | 4.91% | 1,410 |
| Mar 14, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - | - |