Get the latest business, economy and property news, delivered straight to you.

Stay informed every day with Yahoo Finance's free Fully Briefed newsletter.

Anglo American plc (AAUKF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

41.95-0.44 (-1.04%)

At close: 11:24AM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
09 Apr 2021	42.00	42.00	41.95	41.95	41.95	2,900
08 Apr 2021	42.50	42.50	41.93	42.39	42.39	4,600
07 Apr 2021	41.37	41.37	41.37	41.37	41.37	200
06 Apr 2021	41.51	41.51	41.00	41.25	41.25	1,800
05 Apr 2021	39.90	39.90	39.90	39.90	39.90	-
01 Apr 2021	39.90	39.90	39.90	39.90	39.90	200
31 Mar 2021	39.86	39.86	38.04	38.04	38.04	500
30 Mar 2021	38.35	38.35	38.35	38.35	38.35	-
29 Mar 2021	38.35	38.35	38.35	38.35	38.35	300
26 Mar 2021	39.82	39.82	39.82	39.82	39.82	200
25 Mar 2021	37.02	37.13	37.02	37.10	37.10	400
24 Mar 2021	38.00	38.00	38.00	38.00	38.00	700
23 Mar 2021	38.00	38.00	37.20	37.20	37.20	500
22 Mar 2021	38.71	38.71	38.28	38.28	38.28	1,000
19 Mar 2021	39.28	39.28	39.28	39.28	39.28	200
18 Mar 2021	41.24	41.24	41.24	41.24	41.24	200
18 Mar 2021	0.72 Dividend
17 Mar 2021	41.85	41.85	40.89	41.04	40.32	600
16 Mar 2021	40.80	40.80	40.80	40.80	40.08	400
15 Mar 2021	41.76	42.22	41.76	42.21	41.47	900
12 Mar 2021	40.23	40.23	40.15	40.15	39.45	1,300
11 Mar 2021	41.63	41.63	41.59	41.59	40.86	700
10 Mar 2021	39.33	39.33	39.33	39.33	38.64	500
09 Mar 2021	39.98	39.98	39.98	39.98	39.28	2,900
08 Mar 2021	39.98	39.98	39.98	39.98	39.28	21,300
05 Mar 2021	40.70	41.28	39.98	39.98	39.28	1,000
04 Mar 2021	40.53	40.53	38.16	38.16	37.49	1,100
03 Mar 2021	41.47	41.62	41.47	41.55	40.82	7,000
02 Mar 2021	40.79	41.20	40.79	41.20	40.48	27,900
01 Mar 2021	39.54	41.18	39.32	41.09	40.37	4,500
26 Feb 2021	40.00	40.00	39.63	39.63	38.93	600
25 Feb 2021	40.75	41.94	40.75	41.94	41.20	600
24 Feb 2021	39.50	39.50	39.50	39.50	38.81	1,100
23 Feb 2021	37.80	39.31	37.80	39.31	38.62	700
22 Feb 2021	39.67	39.67	39.67	39.67	38.97	300
19 Feb 2021	38.63	38.63	38.63	38.63	37.95	600
18 Feb 2021	38.63	38.63	38.63	38.63	37.95	100
17 Feb 2021	38.55	39.01	38.55	39.01	38.33	12,900
16 Feb 2021	37.70	37.70	37.70	37.70	37.04	800
12 Feb 2021	37.02	37.02	36.57	36.57	35.93	86,200
11 Feb 2021	37.00	37.00	36.20	36.20	35.56	1,600
10 Feb 2021	37.15	37.60	37.15	37.60	36.94	200
09 Feb 2021	35.06	36.17	35.06	35.72	35.09	1,500
08 Feb 2021	35.01	35.01	35.01	35.01	34.40	1,000
05 Feb 2021	33.50	34.68	33.50	34.33	33.73	4,300
04 Feb 2021	33.42	33.42	33.42	33.42	32.83	300
03 Feb 2021	33.54	33.54	33.27	33.27	32.69	44,200
02 Feb 2021	33.59	33.59	33.00	33.00	32.42	800
01 Feb 2021	35.11	35.11	35.08	35.08	34.46	1,300
29 Jan 2021	34.00	34.00	34.00	34.00	33.40	500
28 Jan 2021	34.20	34.20	34.20	34.20	33.60	300
27 Jan 2021	32.88	32.88	31.87	31.87	31.31	4,000
26 Jan 2021	34.61	34.69	34.15	34.15	33.55	1,900
25 Jan 2021	36.29	36.29	36.29	36.29	35.65	-
22 Jan 2021	35.25	36.29	35.25	36.29	35.65	700
21 Jan 2021	36.65	36.65	36.65	36.65	36.01	25,000
20 Jan 2021	36.77	36.85	36.77	36.85	36.20	1,500
19 Jan 2021	35.65	35.65	35.65	35.65	35.02	600
15 Jan 2021	36.14	36.19	36.11	36.19	35.56	1,300
14 Jan 2021	39.02	39.02	39.02	39.02	38.34	200
13 Jan 2021	37.25	37.45	37.25	37.45	36.79	8,300
12 Jan 2021	37.00	37.00	36.95	36.95	36.30	500
11 Jan 2021	36.95	37.85	36.95	37.85	37.19	600
08 Jan 2021	38.00	38.95	38.00	38.95	38.27	2,900
07 Jan 2021	38.20	38.20	38.00	38.00	37.33	43,900
06 Jan 2021	36.82	36.82	36.82	36.82	36.17	700
05 Jan 2021	35.09	35.09	35.00	35.05	34.44	1,200
04 Jan 2021	35.17	35.51	34.54	35.51	34.89	2,900
31 Dec 2020	32.80	32.80	32.80	32.80	32.22	700
30 Dec 2020	32.80	32.80	32.80	32.80	32.22	700
29 Dec 2020	33.25	33.25	33.25	33.25	32.67	700
28 Dec 2020	31.96	31.96	31.96	31.96	31.40	-
24 Dec 2020	32.25	32.45	31.96	31.96	31.40	7,600
23 Dec 2020	32.24	32.24	32.24	32.24	31.67	-
22 Dec 2020	32.24	32.24	32.24	32.24	31.67	700
21 Dec 2020	32.35	32.35	32.35	32.35	31.78	-
18 Dec 2020	33.30	33.31	32.15	32.35	31.78	19,100
17 Dec 2020	33.99	33.99	33.30	33.30	32.72	72,600
16 Dec 2020	33.03	33.03	33.03	33.03	32.45	1,100
15 Dec 2020	33.03	33.03	33.03	33.03	32.45	1,000
14 Dec 2020	34.02	34.02	34.02	34.02	33.42	-
11 Dec 2020	34.02	34.02	34.02	34.02	33.42	-
10 Dec 2020	33.19	34.02	33.19	34.02	33.42	300
09 Dec 2020	33.19	33.19	33.19	33.19	32.61	500
08 Dec 2020	34.15	34.20	33.55	33.55	32.96	72,700
07 Dec 2020	33.60	33.90	33.60	33.70	33.11	3,800
04 Dec 2020	34.50	34.50	34.50	34.50	33.89	300
03 Dec 2020	33.77	33.80	33.30	33.70	33.11	4,800
02 Dec 2020	31.32	31.32	31.32	31.32	30.77	33,600
01 Dec 2020	30.86	30.86	30.86	30.86	30.32	300
30 Nov 2020	29.50	29.50	29.50	29.50	28.98	-
27 Nov 2020	29.50	29.50	29.50	29.50	28.98	400
25 Nov 2020	31.29	31.29	31.29	31.29	30.74	2,400
24 Nov 2020	30.55	31.29	30.05	31.29	30.74	38,800
23 Nov 2020	28.90	29.61	28.90	29.61	29.09	4,400
20 Nov 2020	28.54	28.54	28.54	28.54	28.04	200
19 Nov 2020	27.55	28.41	27.55	28.41	27.91	1,100
18 Nov 2020	28.61	28.61	28.61	28.61	28.11	5,200
17 Nov 2020	28.27	28.91	28.00	28.00	27.51	1,800
16 Nov 2020	28.35	28.45	28.19	28.19	27.70	800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS7,252.30+2.00(+0.03%)

ASX 2006,995.20-3.60(-0.05%)

AUD/USD0.7625-0.0029(-0.37%)

Get the latest business, economy and property news, delivered straight to you.

Anglo American plc (AAUKF)

ALL ORDS
7,252.30
+2.00(+0.03%)

ASX 200
6,995.20
-3.60(-0.05%)

AUD/USD
0.7625
-0.0029(-0.37%)