Anglo American plc (AAUKF)
OTCMKTS · Delayed Price · Currency is USD
28.02
0.00 (0.00%)
May 1, 2025, 4:00 PM EDT

Anglo American Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 202528.0228.0228.0228.0228.02--
Apr 29, 202528.0228.0228.0228.0228.02-4.19%154
Apr 28, 202529.2529.2529.2529.2529.2518.04%242
Apr 25, 202524.7824.7824.7824.7824.78-4
Apr 24, 202524.7824.7824.7824.7824.78-1,988
Apr 23, 202524.7824.7824.7824.7824.78-3,373
Apr 22, 202524.7824.7824.7824.7824.78-150
Apr 21, 202524.7824.7824.7824.7824.78-3
Apr 17, 202524.7824.7824.7824.7824.78-4
Apr 16, 202524.7824.7824.7824.7824.78--
Apr 15, 202524.7824.7824.7824.7824.78-348
Apr 14, 202524.7824.7824.7824.7824.78--
Apr 11, 202524.7824.7824.7824.7824.78-3,235
Apr 10, 202525.0025.1423.8524.7824.78-0.88%3,632
Apr 9, 202523.4725.0022.0125.0025.0010.47%7,436
Apr 8, 202523.8124.2422.6322.6322.63-2.65%18,507
Apr 7, 202524.0424.0423.0023.2523.25-7.65%2,883
Apr 4, 202525.1725.1725.1725.1725.17-5.20%1,382
Apr 3, 202526.5526.5526.5526.5526.55-3.43%1,002
Apr 2, 202527.4027.4927.4027.4927.49-12.00%1,000
Apr 1, 202531.2431.2431.2431.2431.24-5
Mar 31, 202531.2431.2431.2431.2431.24--
Mar 28, 202531.2431.2431.2431.2431.24-2,253
Mar 27, 202531.2431.2431.2431.2431.243.03%244
Mar 26, 202530.3230.3230.3230.3230.32-5,000
Mar 25, 202530.3230.3230.3230.3230.32--
Mar 24, 202530.3230.3230.3230.3230.32--
Mar 21, 202530.3230.3230.3230.3230.32-55
Mar 20, 202530.3230.3230.3230.3230.32-3
Mar 19, 202530.3230.3230.3230.3230.32--
Mar 18, 202530.3230.3230.3230.3230.32--
Mar 17, 202530.3230.3230.3230.3230.324.91%1,410
Mar 14, 202528.9028.9028.9028.9028.90--
Mar 13, 202528.9028.9028.9028.9028.90--
Mar 12, 202528.9028.9028.9028.9028.90-906
Mar 11, 202530.3530.3528.9028.9028.68-3.02%822
Mar 10, 202529.4529.8029.4229.8029.58-3.79%839
Mar 7, 202531.1931.1929.6030.9830.74-3.86%3,149
Mar 6, 202531.2532.2231.2532.2231.988.96%715
Mar 5, 202529.5729.5729.5729.5729.35--
Mar 4, 202529.5729.5729.5729.5729.350.07%521
Mar 3, 202529.6329.6329.5529.5529.333.32%667
Feb 28, 202528.6028.6028.6028.6028.38-7.40%1,947
Feb 27, 202530.3430.8930.3430.8930.650.60%1,645
Feb 26, 202530.7030.7030.7030.7030.473.54%105
Feb 25, 202529.6529.6529.6529.6529.43-5.51%1,060
Feb 24, 202531.3831.3831.3831.3831.14-10
Feb 21, 202531.3831.3831.3831.3831.142.18%200
Feb 20, 202530.7130.7130.7130.7130.481.41%354
Feb 19, 202530.2930.2930.2930.2930.06--