Anglo American plc (AAUKF)
OTCMKTS · Delayed Price · Currency is USD
35.00
+0.41 (1.19%)
Sep 12, 2025, 2:42 PM EDT
Anglo American Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 28.62 | 28.89 | 28.62 | 28.89 | 28.82 | -3.53% | 262 |
| Jul 29, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.88 | - | - |
| Jul 28, 2025 | 31.88 | 31.88 | 29.95 | 29.95 | 29.88 | -5.45% | 450 |
| Jul 25, 2025 | 29.94 | 31.68 | 29.94 | 31.68 | 31.60 | 3.68% | 6,523 |
| Jul 24, 2025 | 30.55 | 30.96 | 30.55 | 30.55 | 30.48 | -4.53% | 8,251 |
| Jul 23, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.92 | 6.67% | 103 |
| Jul 22, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.93 | - | 47 |
| Jul 21, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.93 | - | - |
| Jul 18, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.93 | 5.01% | 347 |
| Jul 17, 2025 | 28.57 | 28.57 | 28.57 | 28.57 | 28.50 | -4.61% | 1,179 |
| Jul 16, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.88 | - | 42 |
| Jul 15, 2025 | 29.70 | 29.95 | 29.70 | 29.95 | 29.88 | 1.26% | 1,881 |
| Jul 14, 2025 | 29.58 | 29.58 | 29.58 | 29.58 | 29.51 | - | 2 |
| Jul 11, 2025 | 29.58 | 29.58 | 29.58 | 29.58 | 29.51 | - | 65 |
| Jul 10, 2025 | 29.58 | 29.58 | 29.58 | 29.58 | 29.51 | - | - |
| Jul 9, 2025 | 29.58 | 29.58 | 29.58 | 29.58 | 29.51 | -3.65% | 1,869 |
| Jul 8, 2025 | 31.54 | 32.18 | 30.70 | 30.70 | 30.63 | 3.53% | 1,242 |
| Jul 7, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.58 | - | 1 |
| Jul 3, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.58 | - | 2 |