Anglo American plc (AAUKF)
OTCMKTS
· Delayed Price · Currency is USD
31.38
0.00 (0.00%)
Feb 21, 2025, 3:00 PM EST
Anglo American Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | 2.18% | 200 |
| Feb 20, 2025 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | 1.41% | 354 |
| Feb 19, 2025 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | - | - |
| Feb 18, 2025 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | -1.58% | 300 |
| Feb 14, 2025 | 30.78 | 30.78 | 30.77 | 30.77 | 30.77 | 0.40% | 645 |
| Feb 13, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | - | 7 |
| Feb 12, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | - | - |
| Feb 11, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | - | - |
| Feb 10, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | - | 5 |
| Feb 7, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | -0.16% | 11,112 |
| Feb 6, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | 5.67% | 17,967 |
| Feb 5, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | 4.38% | 1,856 |
| Feb 4, 2025 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | - | 1,119 |
| Feb 3, 2025 | 27.76 | 27.83 | 27.76 | 27.83 | 27.83 | -5.69% | 490 |
| Jan 31, 2025 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | - | 504 |
| Jan 30, 2025 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | - | 15 |
| Jan 29, 2025 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | - | - |
| Jan 28, 2025 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | -0.48% | 264 |
| Jan 27, 2025 | 29.65 | 30.60 | 29.65 | 29.65 | 29.65 | -6.50% | 300 |
| Jan 24, 2025 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | 0.87% | 1,367 |
| Jan 23, 2025 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | - | 875 |
| Jan 22, 2025 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | 2.12% | 836 |
| Jan 21, 2025 | 31.27 | 31.27 | 30.79 | 30.79 | 30.79 | 1.71% | 453 |
| Jan 17, 2025 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | - | - |
| Jan 16, 2025 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | - | 57 |
| Jan 15, 2025 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | 1.75% | 133 |
| Jan 14, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - | 61 |
| Jan 13, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 2.91% | 840 |
| Jan 10, 2025 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | 0.21% | 3,503 |
| Jan 8, 2025 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | - | - |
| Jan 7, 2025 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | -2.94% | 129 |
| Jan 6, 2025 | 30.03 | 30.03 | 29.40 | 29.73 | 29.73 | 1.83% | 1,437 |
| Jan 3, 2025 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | 0.66% | 259 |
| Jan 2, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Dec 31, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.12% | 2,087 |
| Dec 30, 2024 | 29.37 | 29.37 | 29.03 | 29.03 | 29.03 | -0.06% | 200 |
| Dec 27, 2024 | 29.31 | 29.31 | 28.48 | 29.05 | 29.05 | -0.06% | 12,523 |
| Dec 26, 2024 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | 0.16% | 984 |
| Dec 24, 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | - | - |
| Dec 23, 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | 2.87% | 23,965 |
| Dec 20, 2024 | 27.94 | 28.96 | 27.94 | 28.21 | 28.21 | -4.42% | 1,393 |
| Dec 19, 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | -3.00% | 2,470 |
| Dec 18, 2024 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | - | - |
| Dec 17, 2024 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | -5.85% | 5,046 |
| Dec 16, 2024 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | -0.25% | 4,475 |
| Dec 13, 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 1.71% | 3,961 |
| Dec 12, 2024 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | - | 10 |
| Dec 11, 2024 | 32.45 | 32.45 | 31.86 | 31.86 | 31.86 | 2.26% | 4,279 |
| Dec 10, 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | -1.90% | 303 |
| Dec 9, 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | - | - |
| Dec 6, 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | - | 65,838 |
| Dec 5, 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | - | 445 |
| Dec 4, 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | -4.01% | 849 |
| Dec 3, 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | - | 15 |
| Dec 2, 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | 10.08% | 168 |
| Nov 29, 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - | - |
| Nov 27, 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | 1.49% | 5,224 |
| Nov 26, 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | -1.30% | 1,221 |
| Nov 25, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 1.65% | 730 |
| Nov 22, 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | - | - |
| Nov 21, 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | - | 59 |
| Nov 20, 2024 | 28.74 | 29.51 | 28.74 | 29.51 | 29.51 | 2.38% | 6,297 |
| Nov 19, 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | - | 202 |
| Nov 18, 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | - | 6 |
| Nov 15, 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | - | 97 |
| Nov 14, 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | - | 103 |
| Nov 13, 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | -8.34% | 1,221 |
| Nov 12, 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - | 658 |
| Nov 11, 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - | 75 |
| Nov 8, 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - | 15 |
| Nov 7, 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - | 28 |
| Nov 6, 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - | 340 |
| Nov 5, 2024 | 30.90 | 31.45 | 30.90 | 31.45 | 31.45 | -0.58% | 389 |
| Nov 4, 2024 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | - | - |
| Nov 1, 2024 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | - | - |
| Oct 31, 2024 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | 2.21% | 224 |
| Oct 30, 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 1.94% | 163 |
| Oct 29, 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | - | 30 |
| Oct 28, 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | - | 1 |
| Oct 25, 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | 0.60% | 300 |
| Oct 24, 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | - | - |
| Oct 23, 2024 | 30.45 | 30.45 | 30.18 | 30.18 | 30.18 | -2.10% | 381 |
| Oct 22, 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | 4.86% | 260 |
| Oct 21, 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | 88 |
| Oct 18, 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | - |
| Oct 17, 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | 3 |
| Oct 16, 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -2.01% | 409 |
| Oct 15, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 475 |
| Oct 14, 2024 | 30.06 | 30.08 | 29.56 | 30.00 | 30.00 | -0.96% | 3,444 |
| Oct 11, 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | - | - |
| Oct 10, 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | -1.97% | 3,022 |
| Oct 9, 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - | 136 |
| Oct 8, 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | -2.12% | 19,030 |
| Oct 7, 2024 | 30.86 | 31.57 | 30.86 | 31.57 | 31.57 | -0.13% | 4,635 |
| Oct 4, 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | -1.74% | 199 |
| Oct 3, 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | - | - |
| Oct 2, 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | - | - |
| Oct 1, 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | 2.13% | 119 |
| Sep 30, 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - | 517 |
| Sep 27, 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - | 72 |