Anglo American plc (AAUKF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

46.00

+0.08

(+0.17%)

At close: 03:52PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Jan 2022	45.91	46.00	45.91	46.00	46.00	7,995
14 Jan 2022	45.92	45.92	45.92	45.92	45.92	400
13 Jan 2022	46.22	46.22	45.48	45.48	45.48	5,700
12 Jan 2022	46.20	46.52	46.00	46.45	46.45	7,600
11 Jan 2022	43.65	43.99	43.65	43.99	43.99	15,500
10 Jan 2022	43.35	44.60	43.35	44.60	44.60	2,700
07 Jan 2022	43.35	44.01	43.35	43.35	43.35	5,300
06 Jan 2022	43.57	43.57	43.57	43.57	43.57	400
05 Jan 2022	42.40	42.40	42.40	42.40	42.40	600
04 Jan 2022	42.00	42.20	41.55	41.85	41.85	9,000
03 Jan 2022	41.68	41.68	39.75	39.75	39.75	600
31 Dec 2021	40.49	40.49	40.49	40.49	40.49	-
30 Dec 2021	40.96	40.96	40.49	40.49	40.49	1,200
29 Dec 2021	41.00	41.00	40.64	40.64	40.64	1,200
28 Dec 2021	41.92	41.92	40.28	40.28	40.28	500
27 Dec 2021	40.29	41.79	40.29	41.79	41.79	1,700
23 Dec 2021	39.65	40.38	39.65	40.38	40.38	2,300
22 Dec 2021	40.35	40.35	40.35	40.35	40.35	200
21 Dec 2021	39.39	39.39	39.39	39.39	39.39	300
20 Dec 2021	38.51	38.57	38.31	38.35	38.35	900
17 Dec 2021	40.05	40.16	40.05	40.16	40.16	400
16 Dec 2021	37.90	39.86	37.90	39.86	39.86	600
15 Dec 2021	37.62	37.62	37.62	37.62	37.62	500
14 Dec 2021	39.41	39.41	39.41	39.41	39.41	-
13 Dec 2021	39.41	39.41	39.41	39.41	39.41	400
10 Dec 2021	38.80	38.80	38.53	38.53	38.53	600
09 Dec 2021	39.74	39.74	38.31	38.31	38.31	1,000
08 Dec 2021	39.35	39.35	38.98	38.98	38.98	1,300
07 Dec 2021	39.06	39.06	39.06	39.06	39.06	200
06 Dec 2021	38.52	38.52	38.52	38.52	38.52	900
03 Dec 2021	36.81	36.81	35.95	35.95	35.95	500
02 Dec 2021	37.36	37.81	37.36	37.42	37.42	23,900
01 Dec 2021	37.95	37.95	37.95	37.95	37.95	1,600
30 Nov 2021	37.45	37.45	37.45	37.45	37.45	500
29 Nov 2021	35.72	35.72	35.72	35.72	35.72	100
26 Nov 2021	38.73	38.73	38.73	38.73	38.73	-
24 Nov 2021	38.73	38.73	38.73	38.73	38.73	200
23 Nov 2021	38.25	38.25	38.25	38.25	38.25	300
22 Nov 2021	38.77	38.96	38.77	38.89	38.89	2,100
19 Nov 2021	38.11	38.11	37.87	37.87	37.87	2,000
18 Nov 2021	37.20	38.45	37.20	38.45	38.45	700
17 Nov 2021	38.97	39.34	38.97	39.34	39.34	600
16 Nov 2021	38.20	38.20	37.97	37.98	37.98	1,500
15 Nov 2021	37.09	37.09	37.09	37.09	37.09	-
12 Nov 2021	37.09	37.09	37.09	37.09	37.09	-
11 Nov 2021	37.09	37.09	37.09	37.09	37.09	-
10 Nov 2021	36.45	37.09	36.45	37.09	37.09	3,100
09 Nov 2021	36.90	36.90	36.90	36.90	36.90	-
08 Nov 2021	36.23	36.90	36.23	36.90	36.90	600
05 Nov 2021	37.87	37.87	37.87	37.87	37.87	-
04 Nov 2021	37.61	37.87	37.61	37.87	37.87	2,200
03 Nov 2021	38.20	38.20	38.20	38.20	38.20	300
02 Nov 2021	37.25	37.25	36.42	36.42	36.42	1,400
01 Nov 2021	38.00	38.00	38.00	38.00	38.00	200
29 Oct 2021	38.24	39.29	38.24	39.29	39.29	27,800
28 Oct 2021	39.38	39.38	39.38	39.38	39.38	-
27 Oct 2021	39.38	39.38	39.38	39.38	39.38	-
26 Oct 2021	38.82	39.38	38.82	39.38	39.38	1,800
25 Oct 2021	39.10	39.10	39.10	39.10	39.10	500
22 Oct 2021	37.96	38.00	37.20	37.20	37.20	22,500
21 Oct 2021	38.77	38.77	38.37	38.37	38.37	80,200
20 Oct 2021	39.36	39.36	39.36	39.36	39.36	-
19 Oct 2021	39.36	39.36	39.36	39.36	39.36	-
18 Oct 2021	39.36	39.36	39.36	39.36	39.36	200
15 Oct 2021	39.80	39.80	39.80	39.80	39.80	100
14 Oct 2021	39.72	39.72	38.76	38.76	38.76	500
13 Oct 2021	38.72	38.72	38.72	38.72	38.72	100
12 Oct 2021	37.46	38.72	37.46	38.72	38.72	600
11 Oct 2021	38.74	38.83	38.15	38.15	38.15	4,800
08 Oct 2021	37.01	37.01	37.01	37.01	37.01	200
07 Oct 2021	37.16	37.16	37.16	37.16	37.16	200
06 Oct 2021	36.37	36.37	36.37	36.37	36.37	-
05 Oct 2021	36.37	36.37	36.37	36.37	36.37	-
04 Oct 2021	35.40	36.37	35.40	36.37	36.37	400
01 Oct 2021	35.41	35.41	35.41	35.41	35.41	44,700
30 Sept 2021	35.10	35.52	35.10	35.52	35.52	500
29 Sept 2021	34.00	34.00	34.00	34.00	34.00	-
28 Sept 2021	35.18	35.18	34.00	34.00	34.00	800
27 Sept 2021	35.73	35.74	35.15	35.74	35.74	500
24 Sept 2021	36.33	36.33	36.33	36.33	36.33	800
23 Sept 2021	35.13	35.13	35.13	35.13	35.13	400
22 Sept 2021	35.00	35.09	35.00	35.09	35.09	400
21 Sept 2021	34.46	34.46	33.59	33.88	33.88	2,300
20 Sept 2021	34.00	34.34	33.55	34.34	34.34	1,700
17 Sept 2021	37.56	37.56	35.86	35.86	35.86	500
16 Sept 2021	40.01	40.01	38.80	39.20	39.20	800
15 Sept 2021	42.39	42.39	42.39	42.39	42.39	-
14 Sept 2021	42.39	42.39	42.39	42.39	42.39	-
13 Sept 2021	42.16	42.39	42.16	42.39	42.39	2,800
10 Sept 2021	41.80	41.80	41.80	41.80	41.80	500
09 Sept 2021	41.75	41.80	41.75	41.80	41.80	400
08 Sept 2021	42.12	42.12	41.72	41.72	41.72	1,000
07 Sept 2021	43.72	43.72	42.43	42.43	42.43	2,200
03 Sept 2021	43.72	43.80	43.72	43.80	43.80	700
02 Sept 2021	41.63	41.63	41.63	41.63	41.63	200
01 Sept 2021	42.00	42.00	42.00	42.00	42.00	2,500
31 Aug 2021	42.55	42.55	42.55	42.55	42.55	-
30 Aug 2021	42.55	42.55	42.55	42.55	42.55	-
27 Aug 2021	42.55	42.55	42.55	42.55	42.55	600
26 Aug 2021	41.67	41.67	41.67	41.67	41.67	200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,735.80-3.50(-0.05%)

AUD/USD0.7188-0.0025(-0.35%)

ASX 2007,408.80-8.50(-0.11%)

OIL86.56+2.74(+3.27%)

GOLD1,813.40-3.10(-0.17%)

BTC-AUD58,853.70+377.16(+0.64%)

Anglo American plc (AAUKF)

ALL ORDS
7,735.80
-3.50(-0.05%)

AUD/USD
0.7188
-0.0025(-0.35%)

ASX 200
7,408.80
-8.50(-0.11%)

OIL
86.56
+2.74(+3.27%)

GOLD
1,813.40
-3.10(-0.17%)

BTC-AUD
58,853.70
+377.16(+0.64%)