Anglo American plc (AAUKF)
OTCMKTS
· Delayed Price · Currency is USD
29.51
0.00 (0.00%)
Nov 20, 2024, 3:00 PM EST
Anglo American Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2024 | 32.15 | 32.90 | 31.50 | 31.50 | 31.50 | 12.54% | 2,152 |
| Sep 25, 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | - | - |
| Sep 24, 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | - | 2 |
| Sep 23, 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | -2.98% | 424 |
| Sep 20, 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | - | 1,055 |
| Sep 19, 2024 | 28.90 | 28.90 | 28.85 | 28.85 | 28.85 | 3.04% | 1,528 |
| Sep 18, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 2.00% | 162 |
| Sep 17, 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | - | 92 |
| Sep 16, 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | - | 4 |
| Sep 13, 2024 | 27.50 | 27.55 | 27.45 | 27.45 | 27.45 | 3.66% | 1,960 |
| Sep 12, 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | - | - |
| Sep 11, 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | 1.46% | 230 |
| Sep 10, 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | -6.82% | 1,001 |
| Sep 9, 2024 | 26.30 | 28.01 | 26.30 | 28.01 | 28.01 | 4.24% | 1,156 |
| Sep 6, 2024 | 27.10 | 27.10 | 26.87 | 26.87 | 26.87 | -5.75% | 18,572 |
| Sep 5, 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | - | 895 |
| Sep 4, 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | - | - |
| Sep 3, 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | -1.52% | 1,678 |
| Aug 30, 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - | 5 |
| Aug 29, 2024 | 29.50 | 29.50 | 28.95 | 28.95 | 28.95 | -1.86% | 1,241 |
| Aug 28, 2024 | 30.15 | 30.15 | 29.50 | 29.50 | 29.50 | -1.67% | 556 |
| Aug 27, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 1.28% | 160 |
| Aug 26, 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | - | 30 |
| Aug 23, 2024 | 29.26 | 29.62 | 29.26 | 29.62 | 29.62 | -0.27% | 1,150 |
| Aug 22, 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 2.20% | 267 |
| Aug 21, 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | 1.25% | 501 |
| Aug 20, 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | -4.46% | 115 |
| Aug 19, 2024 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | 4.82% | 434 |
| Aug 16, 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | - | - |
| Aug 15, 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | - | 40 |
| Aug 14, 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | 0.35% | 1,502 |
| Aug 13, 2024 | 28.36 | 28.56 | 27.61 | 28.56 | 28.15 | 4.30% | 2,450 |
| Aug 12, 2024 | 27.38 | 27.38 | 27.38 | 27.38 | 26.99 | -1.10% | 212 |
| Aug 9, 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.29 | - | 5 |
| Aug 8, 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.29 | - | - |
| Aug 7, 2024 | 28.13 | 28.13 | 27.69 | 27.69 | 27.29 | 3.16% | 6,893 |
| Aug 6, 2024 | 27.15 | 27.15 | 26.84 | 26.84 | 26.45 | -3.97% | 983 |
| Aug 5, 2024 | 28.00 | 28.00 | 27.95 | 27.95 | 27.55 | -2.95% | 1,687 |
| Aug 2, 2024 | 28.56 | 29.00 | 28.56 | 28.80 | 28.38 | -3.42% | 3,804 |
| Aug 1, 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.39 | -3.37% | 315 |
| Jul 31, 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 30.41 | 1.00% | 573 |
| Jul 30, 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 30.11 | - | 90 |
| Jul 29, 2024 | 30.49 | 30.60 | 30.49 | 30.56 | 30.11 | 0.96% | 449 |
| Jul 26, 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 29.83 | 5.06% | 109 |
| Jul 25, 2024 | 28.81 | 28.81 | 28.81 | 28.81 | 28.39 | 2.37% | 546 |
| Jul 24, 2024 | 28.14 | 28.14 | 28.14 | 28.14 | 27.73 | 0.18% | 44,010 |
| Jul 23, 2024 | 28.10 | 28.10 | 28.08 | 28.09 | 27.68 | -4.72% | 5,477 |
| Jul 22, 2024 | 28.84 | 29.48 | 28.84 | 29.48 | 29.05 | - | 286 |
| Jul 19, 2024 | 29.10 | 29.48 | 29.10 | 29.48 | 29.05 | 1.31% | 1,251 |
| Jul 18, 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 28.68 | -1.56% | 350 |
| Jul 17, 2024 | 29.56 | 29.56 | 29.56 | 29.56 | 29.13 | -1.24% | 112 |
| Jul 16, 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 29.50 | -2.19% | 2,544 |
| Jul 15, 2024 | 31.25 | 31.25 | 30.60 | 30.60 | 30.16 | -2.24% | 504 |
| Jul 12, 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 30.85 | 4.55% | 465 |
| Jul 11, 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.51 | -4.02% | 1,002 |
| Jul 10, 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 30.74 | 3.69% | 325 |
| Jul 9, 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 29.65 | -2.39% | 300 |
| Jul 8, 2024 | 30.75 | 30.82 | 30.75 | 30.82 | 30.37 | -0.60% | 5,742 |
| Jul 5, 2024 | 30.83 | 31.00 | 30.83 | 31.00 | 30.55 | 6.53% | 2,932 |
| Jul 3, 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 28.68 | - | 166 |
| Jul 2, 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 28.68 | -7.50% | 101 |