Anglo American plc (AAM.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
At close: 11:02AM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
| 02 May 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
| 30 Apr 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
| 29 Apr 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
| 26 Apr 2024 | 29.40 | 29.40 | 28.60 | 28.60 | 28.60 | 3,520 |
| 25 Apr 2024 | 28.20 | 28.60 | 28.00 | 28.60 | 28.60 | 3,089 |
| 24 Apr 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| 23 Apr 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| 22 Apr 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| 19 Apr 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| 18 Apr 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| 17 Apr 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 338 |
| 16 Apr 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| 15 Apr 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| 12 Apr 2024 | 25.80 | 25.80 | 25.60 | 25.60 | 25.60 | 307 |
| 11 Apr 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| 10 Apr 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| 09 Apr 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| 08 Apr 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 609 |
| 05 Apr 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| 04 Apr 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| 03 Apr 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 12 |
| 02 Apr 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 28 Mar 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 27 Mar 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 26 Mar 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 25 Mar 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 22 Mar 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 21 Mar 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 20 Mar 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 19 Mar 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 18 Mar 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 15 Mar 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 14 Mar 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 14 Mar 2024 | 0.41 Dividend | |||||
| 13 Mar 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.39 | - |
| 12 Mar 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.39 | - |
| 11 Mar 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.39 | - |
| 08 Mar 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.39 | 811 |
| 07 Mar 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.61 | - |
| 06 Mar 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.61 | - |
| 05 Mar 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.61 | - |
| 04 Mar 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.61 | - |
| 01 Mar 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.61 | 37 |
| 29 Feb 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.61 | - |
| 28 Feb 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.61 | - |
| 27 Feb 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.61 | - |
| 26 Feb 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.61 | - |
| 23 Feb 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.61 | - |
| 22 Feb 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.00 | - |
| 21 Feb 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.00 | - |
| 20 Feb 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.00 | - |
| 19 Feb 2024 | 19.60 | 20.40 | 19.60 | 20.40 | 20.00 | 1,593 |
| 16 Feb 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.02 | - |
| 15 Feb 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.02 | - |
| 14 Feb 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.02 | - |
| 13 Feb 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.02 | - |
| 12 Feb 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.02 | - |
| 09 Feb 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.02 | - |
| 08 Feb 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.00 | - |
| 07 Feb 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.00 | - |
| 06 Feb 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.00 | - |
| 05 Feb 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.00 | - |
| 02 Feb 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.00 | - |
| 01 Feb 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.00 | - |
| 31 Jan 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.00 | - |
| 30 Jan 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.00 | - |
| 29 Jan 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.00 | 465 |
| 26 Jan 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 19.80 | - |
| 25 Jan 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 19.80 | - |
| 24 Jan 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 19.80 | 49 |
| 23 Jan 2024 | 19.70 | 19.90 | 19.70 | 19.90 | 19.51 | 1,092 |
| 22 Jan 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.21 | - |
| 19 Jan 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.21 | - |
| 18 Jan 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.21 | 774 |
| 17 Jan 2024 | 19.70 | 19.70 | 19.20 | 19.70 | 19.31 | 329 |
| 16 Jan 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.19 | - |
| 15 Jan 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.19 | - |
| 12 Jan 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.19 | - |
| 11 Jan 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.19 | - |
| 10 Jan 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.19 | - |
| 09 Jan 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.19 | 200 |
| 08 Jan 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.59 | - |
| 05 Jan 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.59 | - |
| 04 Jan 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.59 | - |
| 03 Jan 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.59 | 75 |
| 29 Dec 2023 | 20.80 | 20.80 | 20.80 | 20.80 | 20.39 | - |
| 28 Dec 2023 | 21.00 | 21.00 | 20.80 | 20.80 | 20.39 | 5,368 |
| 27 Dec 2023 | 21.00 | 21.00 | 21.00 | 21.00 | 20.59 | - |
| 22 Dec 2023 | 20.80 | 20.80 | 20.80 | 20.80 | 20.39 | - |
| 21 Dec 2023 | 20.80 | 20.80 | 20.80 | 20.80 | 20.39 | 648 |
| 20 Dec 2023 | 20.00 | 20.00 | 20.00 | 20.00 | 19.61 | - |
| 19 Dec 2023 | 20.00 | 20.00 | 20.00 | 20.00 | 19.61 | - |
| 18 Dec 2023 | 20.00 | 20.00 | 20.00 | 20.00 | 19.61 | - |
| 15 Dec 2023 | 20.00 | 20.00 | 20.00 | 20.00 | 19.61 | - |
| 14 Dec 2023 | 20.00 | 20.00 | 20.00 | 20.00 | 19.61 | 50 |
| 13 Dec 2023 | 18.90 | 18.90 | 18.90 | 18.90 | 18.53 | 25 |
| 12 Dec 2023 | 20.00 | 20.00 | 20.00 | 20.00 | 19.61 | 50 |
| 11 Dec 2023 | 22.80 | 22.80 | 22.80 | 22.80 | 22.35 | - |
| 08 Dec 2023 | 22.80 | 22.80 | 22.80 | 22.80 | 22.35 | 10 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.