Anglo American plc (AAUKF)
OTCMKTS
· Delayed Price · Currency is USD
31.24
0.00 (0.00%)
Mar 28, 2025, 4:00 PM EST
Anglo American Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Mar 13, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - | - |
| Mar 12, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - | 906 |
| Mar 11, 2025 | 30.35 | 30.35 | 28.90 | 28.90 | 28.68 | -3.02% | 822 |
| Mar 10, 2025 | 29.45 | 29.80 | 29.42 | 29.80 | 29.58 | -3.79% | 839 |
| Mar 7, 2025 | 31.19 | 31.19 | 29.60 | 30.98 | 30.74 | -3.86% | 3,149 |
| Mar 6, 2025 | 31.25 | 32.22 | 31.25 | 32.22 | 31.98 | 8.96% | 715 |
| Mar 5, 2025 | 29.57 | 29.57 | 29.57 | 29.57 | 29.35 | - | - |
| Mar 4, 2025 | 29.57 | 29.57 | 29.57 | 29.57 | 29.35 | 0.07% | 521 |
| Mar 3, 2025 | 29.63 | 29.63 | 29.55 | 29.55 | 29.33 | 3.32% | 667 |
| Feb 28, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.38 | -7.40% | 1,947 |
| Feb 27, 2025 | 30.34 | 30.89 | 30.34 | 30.89 | 30.65 | 0.60% | 1,645 |
| Feb 26, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.47 | 3.54% | 105 |
| Feb 25, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.43 | -5.51% | 1,060 |
| Feb 24, 2025 | 31.38 | 31.38 | 31.38 | 31.38 | 31.14 | - | 10 |
| Feb 21, 2025 | 31.38 | 31.38 | 31.38 | 31.38 | 31.14 | 2.18% | 200 |
| Feb 20, 2025 | 30.71 | 30.71 | 30.71 | 30.71 | 30.48 | 1.41% | 354 |
| Feb 19, 2025 | 30.29 | 30.29 | 30.29 | 30.29 | 30.06 | - | - |
| Feb 18, 2025 | 30.29 | 30.29 | 30.29 | 30.29 | 30.06 | -1.58% | 300 |
| Feb 14, 2025 | 30.78 | 30.78 | 30.77 | 30.77 | 30.54 | 0.40% | 645 |
| Feb 13, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | 30.42 | - | 7 |
| Feb 12, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | 30.42 | - | - |
| Feb 11, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | 30.42 | - | - |
| Feb 10, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | 30.42 | - | 5 |
| Feb 7, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | 30.42 | -0.16% | 11,112 |
| Feb 6, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.46 | 5.67% | 17,967 |
| Feb 5, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 28.83 | 4.38% | 1,856 |
| Feb 4, 2025 | 27.83 | 27.83 | 27.83 | 27.83 | 27.62 | - | 1,119 |
| Feb 3, 2025 | 27.76 | 27.83 | 27.76 | 27.83 | 27.62 | -5.69% | 490 |
| Jan 31, 2025 | 29.51 | 29.51 | 29.51 | 29.51 | 29.29 | - | 504 |
| Jan 30, 2025 | 29.51 | 29.51 | 29.51 | 29.51 | 29.29 | - | 15 |
| Jan 29, 2025 | 29.51 | 29.51 | 29.51 | 29.51 | 29.29 | - | - |
| Jan 28, 2025 | 29.51 | 29.51 | 29.51 | 29.51 | 29.29 | -0.48% | 264 |
| Jan 27, 2025 | 29.65 | 30.60 | 29.65 | 29.65 | 29.43 | -6.50% | 300 |
| Jan 24, 2025 | 31.72 | 31.72 | 31.72 | 31.72 | 31.48 | 0.87% | 1,367 |
| Jan 23, 2025 | 31.44 | 31.44 | 31.44 | 31.44 | 31.20 | - | 875 |
| Jan 22, 2025 | 31.44 | 31.44 | 31.44 | 31.44 | 31.20 | 2.12% | 836 |
| Jan 21, 2025 | 31.27 | 31.27 | 30.79 | 30.79 | 30.56 | 1.71% | 453 |
| Jan 17, 2025 | 30.27 | 30.27 | 30.27 | 30.27 | 30.04 | - | - |
| Jan 16, 2025 | 30.27 | 30.27 | 30.27 | 30.27 | 30.04 | - | 57 |