Anglo American plc (AAUKF)
OTCMKTS · Delayed Price · Currency is USD
37.00
0.00 (0.00%)
Oct 31, 2025, 4:00 PM EDT
Anglo American Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 18 |
| Oct 30, 2025 | 39.89 | 39.89 | 37.00 | 37.00 | 37.00 | -5.26% | 1,522 |
| Oct 29, 2025 | 38.95 | 39.06 | 38.95 | 39.06 | 39.06 | 5.47% | 3,480 |
| Oct 28, 2025 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | - | 84 |
| Oct 27, 2025 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | -5.13% | 526 |
| Oct 24, 2025 | 36.80 | 39.03 | 36.80 | 39.03 | 39.03 | -2.91% | 10,277 |
| Oct 23, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - | 9 |
| Oct 22, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - | 36 |
| Oct 21, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - | 132 |
| Oct 20, 2025 | 39.56 | 40.20 | 39.56 | 40.20 | 40.20 | 5.87% | 497 |
| Oct 17, 2025 | 37.97 | 37.97 | 37.97 | 37.97 | 37.97 | -1.53% | 382 |
| Oct 16, 2025 | 39.40 | 39.40 | 38.56 | 38.56 | 38.56 | -2.18% | 1,405 |
| Oct 15, 2025 | 40.00 | 40.70 | 39.42 | 39.42 | 39.42 | 1.70% | 1,926 |
| Oct 14, 2025 | 37.90 | 38.76 | 37.90 | 38.76 | 38.76 | -3.61% | 434 |
| Oct 13, 2025 | 41.05 | 41.05 | 38.62 | 40.21 | 40.21 | -0.35% | 31,438 |
| Oct 10, 2025 | 40.30 | 40.35 | 40.30 | 40.35 | 40.35 | 3.49% | 496 |
| Oct 9, 2025 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | - | 306 |
| Oct 8, 2025 | 38.50 | 38.99 | 38.50 | 38.99 | 38.99 | 3.23% | 1,609 |
| Oct 7, 2025 | 37.77 | 37.77 | 37.77 | 37.77 | 37.77 | - | 8 |
| Oct 6, 2025 | 37.23 | 37.77 | 37.23 | 37.77 | 37.77 | 1.50% | 1,455 |
| Oct 3, 2025 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | - | 54 |
| Oct 2, 2025 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | - | 30 |
| Oct 1, 2025 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | 0.60% | 4,511 |
| Sep 30, 2025 | 37.52 | 37.52 | 36.10 | 36.99 | 36.99 | 0.51% | 2,336 |
| Sep 29, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 3.83% | 1,413 |
| Sep 26, 2025 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | -0.45% | 536 |
| Sep 25, 2025 | 35.61 | 35.61 | 35.61 | 35.61 | 35.61 | -2.45% | 629 |
| Sep 24, 2025 | 36.00 | 36.50 | 36.00 | 36.50 | 36.50 | 2.90% | 16,903 |
| Sep 23, 2025 | 34.25 | 35.47 | 34.25 | 35.47 | 35.47 | 3.56% | 490 |
| Sep 22, 2025 | 34.51 | 34.70 | 34.25 | 34.25 | 34.25 | -1.83% | 687 |
| Sep 19, 2025 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | - | 727 |
| Sep 18, 2025 | 35.95 | 35.95 | 34.89 | 34.89 | 34.89 | -0.31% | 11,397 |
| Sep 17, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -1.23% | 1,510 |
| Sep 16, 2025 | 35.00 | 35.44 | 34.60 | 35.44 | 35.44 | 3.01% | 2,813 |
| Sep 15, 2025 | 34.75 | 34.75 | 34.40 | 34.40 | 34.40 | -1.71% | 417 |
| 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 |