Australia markets open in 50 minutes

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
DateOpenHighLowClose*Adj. close**Volume
18 Jan 202245.9146.0045.9146.0046.007,995
14 Jan 202245.9245.9245.9245.9245.92400
13 Jan 202246.2246.2245.4845.4845.485,700
12 Jan 202246.2046.5246.0046.4546.457,600
11 Jan 202243.6543.9943.6543.9943.9915,500
10 Jan 202243.3544.6043.3544.6044.602,700
07 Jan 202243.3544.0143.3543.3543.355,300
06 Jan 202243.5743.5743.5743.5743.57400
05 Jan 202242.4042.4042.4042.4042.40600
04 Jan 202242.0042.2041.5541.8541.859,000
03 Jan 202241.6841.6839.7539.7539.75600
31 Dec 202140.4940.4940.4940.4940.49-
30 Dec 202140.9640.9640.4940.4940.491,200
29 Dec 202141.0041.0040.6440.6440.641,200
28 Dec 202141.9241.9240.2840.2840.28500
27 Dec 202140.2941.7940.2941.7941.791,700
23 Dec 202139.6540.3839.6540.3840.382,300
22 Dec 202140.3540.3540.3540.3540.35200
21 Dec 202139.3939.3939.3939.3939.39300
20 Dec 202138.5138.5738.3138.3538.35900
17 Dec 202140.0540.1640.0540.1640.16400
16 Dec 202137.9039.8637.9039.8639.86600
15 Dec 202137.6237.6237.6237.6237.62500
14 Dec 202139.4139.4139.4139.4139.41-
13 Dec 202139.4139.4139.4139.4139.41400
10 Dec 202138.8038.8038.5338.5338.53600
09 Dec 202139.7439.7438.3138.3138.311,000
08 Dec 202139.3539.3538.9838.9838.981,300
07 Dec 202139.0639.0639.0639.0639.06200
06 Dec 202138.5238.5238.5238.5238.52900
03 Dec 202136.8136.8135.9535.9535.95500
02 Dec 202137.3637.8137.3637.4237.4223,900
01 Dec 202137.9537.9537.9537.9537.951,600
30 Nov 202137.4537.4537.4537.4537.45500
29 Nov 202135.7235.7235.7235.7235.72100
26 Nov 202138.7338.7338.7338.7338.73-
24 Nov 202138.7338.7338.7338.7338.73200
23 Nov 202138.2538.2538.2538.2538.25300
22 Nov 202138.7738.9638.7738.8938.892,100
19 Nov 202138.1138.1137.8737.8737.872,000
18 Nov 202137.2038.4537.2038.4538.45700
17 Nov 202138.9739.3438.9739.3439.34600
16 Nov 202138.2038.2037.9737.9837.981,500
15 Nov 202137.0937.0937.0937.0937.09-
12 Nov 202137.0937.0937.0937.0937.09-
11 Nov 202137.0937.0937.0937.0937.09-
10 Nov 202136.4537.0936.4537.0937.093,100
09 Nov 202136.9036.9036.9036.9036.90-
08 Nov 202136.2336.9036.2336.9036.90600
05 Nov 202137.8737.8737.8737.8737.87-
04 Nov 202137.6137.8737.6137.8737.872,200
03 Nov 202138.2038.2038.2038.2038.20300
02 Nov 202137.2537.2536.4236.4236.421,400
01 Nov 202138.0038.0038.0038.0038.00200
29 Oct 202138.2439.2938.2439.2939.2927,800
28 Oct 202139.3839.3839.3839.3839.38-
27 Oct 202139.3839.3839.3839.3839.38-
26 Oct 202138.8239.3838.8239.3839.381,800
25 Oct 202139.1039.1039.1039.1039.10500
22 Oct 202137.9638.0037.2037.2037.2022,500
21 Oct 202138.7738.7738.3738.3738.3780,200
20 Oct 202139.3639.3639.3639.3639.36-
19 Oct 202139.3639.3639.3639.3639.36-
18 Oct 202139.3639.3639.3639.3639.36200
15 Oct 202139.8039.8039.8039.8039.80100
14 Oct 202139.7239.7238.7638.7638.76500
13 Oct 202138.7238.7238.7238.7238.72100
12 Oct 202137.4638.7237.4638.7238.72600
11 Oct 202138.7438.8338.1538.1538.154,800
08 Oct 202137.0137.0137.0137.0137.01200
07 Oct 202137.1637.1637.1637.1637.16200
06 Oct 202136.3736.3736.3736.3736.37-
05 Oct 202136.3736.3736.3736.3736.37-
04 Oct 202135.4036.3735.4036.3736.37400
01 Oct 202135.4135.4135.4135.4135.4144,700
30 Sept 202135.1035.5235.1035.5235.52500
29 Sept 202134.0034.0034.0034.0034.00-
28 Sept 202135.1835.1834.0034.0034.00800
27 Sept 202135.7335.7435.1535.7435.74500
24 Sept 202136.3336.3336.3336.3336.33800
23 Sept 202135.1335.1335.1335.1335.13400
22 Sept 202135.0035.0935.0035.0935.09400
21 Sept 202134.4634.4633.5933.8833.882,300
20 Sept 202134.0034.3433.5534.3434.341,700
17 Sept 202137.5637.5635.8635.8635.86500
16 Sept 202140.0140.0138.8039.2039.20800
15 Sept 202142.3942.3942.3942.3942.39-
14 Sept 202142.3942.3942.3942.3942.39-
13 Sept 202142.1642.3942.1642.3942.392,800
10 Sept 202141.8041.8041.8041.8041.80500
09 Sept 202141.7541.8041.7541.8041.80400
08 Sept 202142.1242.1241.7241.7241.721,000
07 Sept 202143.7243.7242.4342.4342.432,200
03 Sept 202143.7243.8043.7243.8043.80700
02 Sept 202141.6341.6341.6341.6341.63200
01 Sept 202142.0042.0042.0042.0042.002,500
31 Aug 202142.5542.5542.5542.5542.55-
30 Aug 202142.5542.5542.5542.5542.55-
27 Aug 202142.5542.5542.5542.5542.55600
26 Aug 202141.6741.6741.6741.6741.67200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...