Anglo American plc (AAUKF)
OTCMKTS
· Delayed Price · Currency is USD
29.02
0.00 (0.00%)
Dec 23, 2024, 3:00 PM EST
Anglo American Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | 2.87% | 23,965 |
| Dec 20, 2024 | 27.94 | 28.96 | 27.94 | 28.21 | 28.21 | -4.42% | 1,393 |
| Dec 19, 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | -3.00% | 2,470 |
| Dec 18, 2024 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | - | - |
| Dec 17, 2024 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | -5.85% | 5,046 |
| Dec 16, 2024 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | -0.25% | 4,475 |
| Dec 13, 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 1.71% | 3,961 |
| Dec 12, 2024 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | - | 10 |
| Dec 11, 2024 | 32.45 | 32.45 | 31.86 | 31.86 | 31.86 | 2.26% | 4,279 |
| Dec 10, 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | -1.90% | 303 |
| Dec 9, 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | - | - |
| Dec 6, 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | - | 65,838 |
| Dec 5, 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | - | 445 |
| Dec 4, 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | -4.01% | 849 |
| Dec 3, 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | - | 15 |
| Dec 2, 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | 10.08% | 168 |
| Nov 29, 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - | - |
| Nov 27, 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | 1.49% | 5,224 |
| Nov 26, 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | -1.30% | 1,221 |
| Nov 25, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 1.65% | 730 |
| Nov 22, 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | - | - |
| Nov 21, 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | - | 59 |
| 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 |