Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
09 Apr 202142.0042.0041.9541.9541.952,900
08 Apr 202142.5042.5041.9342.3942.394,600
07 Apr 202141.3741.3741.3741.3741.37200
06 Apr 202141.5141.5141.0041.2541.251,800
05 Apr 202139.9039.9039.9039.9039.90-
01 Apr 202139.9039.9039.9039.9039.90200
31 Mar 202139.8639.8638.0438.0438.04500
30 Mar 202138.3538.3538.3538.3538.35-
29 Mar 202138.3538.3538.3538.3538.35300
26 Mar 202139.8239.8239.8239.8239.82200
25 Mar 202137.0237.1337.0237.1037.10400
24 Mar 202138.0038.0038.0038.0038.00700
23 Mar 202138.0038.0037.2037.2037.20500
22 Mar 202138.7138.7138.2838.2838.281,000
19 Mar 202139.2839.2839.2839.2839.28200
18 Mar 202141.2441.2441.2441.2441.24200
18 Mar 20210.72 Dividend
17 Mar 202141.8541.8540.8941.0440.32600
16 Mar 202140.8040.8040.8040.8040.08400
15 Mar 202141.7642.2241.7642.2141.47900
12 Mar 202140.2340.2340.1540.1539.451,300
11 Mar 202141.6341.6341.5941.5940.86700
10 Mar 202139.3339.3339.3339.3338.64500
09 Mar 202139.9839.9839.9839.9839.282,900
08 Mar 202139.9839.9839.9839.9839.2821,300
05 Mar 202140.7041.2839.9839.9839.281,000
04 Mar 202140.5340.5338.1638.1637.491,100
03 Mar 202141.4741.6241.4741.5540.827,000
02 Mar 202140.7941.2040.7941.2040.4827,900
01 Mar 202139.5441.1839.3241.0940.374,500
26 Feb 202140.0040.0039.6339.6338.93600
25 Feb 202140.7541.9440.7541.9441.20600
24 Feb 202139.5039.5039.5039.5038.811,100
23 Feb 202137.8039.3137.8039.3138.62700
22 Feb 202139.6739.6739.6739.6738.97300
19 Feb 202138.6338.6338.6338.6337.95600
18 Feb 202138.6338.6338.6338.6337.95100
17 Feb 202138.5539.0138.5539.0138.3312,900
16 Feb 202137.7037.7037.7037.7037.04800
12 Feb 202137.0237.0236.5736.5735.9386,200
11 Feb 202137.0037.0036.2036.2035.561,600
10 Feb 202137.1537.6037.1537.6036.94200
09 Feb 202135.0636.1735.0635.7235.091,500
08 Feb 202135.0135.0135.0135.0134.401,000
05 Feb 202133.5034.6833.5034.3333.734,300
04 Feb 202133.4233.4233.4233.4232.83300
03 Feb 202133.5433.5433.2733.2732.6944,200
02 Feb 202133.5933.5933.0033.0032.42800
01 Feb 202135.1135.1135.0835.0834.461,300
29 Jan 202134.0034.0034.0034.0033.40500
28 Jan 202134.2034.2034.2034.2033.60300
27 Jan 202132.8832.8831.8731.8731.314,000
26 Jan 202134.6134.6934.1534.1533.551,900
25 Jan 202136.2936.2936.2936.2935.65-
22 Jan 202135.2536.2935.2536.2935.65700
21 Jan 202136.6536.6536.6536.6536.0125,000
20 Jan 202136.7736.8536.7736.8536.201,500
19 Jan 202135.6535.6535.6535.6535.02600
15 Jan 202136.1436.1936.1136.1935.561,300
14 Jan 202139.0239.0239.0239.0238.34200
13 Jan 202137.2537.4537.2537.4536.798,300
12 Jan 202137.0037.0036.9536.9536.30500
11 Jan 202136.9537.8536.9537.8537.19600
08 Jan 202138.0038.9538.0038.9538.272,900
07 Jan 202138.2038.2038.0038.0037.3343,900
06 Jan 202136.8236.8236.8236.8236.17700
05 Jan 202135.0935.0935.0035.0534.441,200
04 Jan 202135.1735.5134.5435.5134.892,900
31 Dec 202032.8032.8032.8032.8032.22700
30 Dec 202032.8032.8032.8032.8032.22700
29 Dec 202033.2533.2533.2533.2532.67700
28 Dec 202031.9631.9631.9631.9631.40-
24 Dec 202032.2532.4531.9631.9631.407,600
23 Dec 202032.2432.2432.2432.2431.67-
22 Dec 202032.2432.2432.2432.2431.67700
21 Dec 202032.3532.3532.3532.3531.78-
18 Dec 202033.3033.3132.1532.3531.7819,100
17 Dec 202033.9933.9933.3033.3032.7272,600
16 Dec 202033.0333.0333.0333.0332.451,100
15 Dec 202033.0333.0333.0333.0332.451,000
14 Dec 202034.0234.0234.0234.0233.42-
11 Dec 202034.0234.0234.0234.0233.42-
10 Dec 202033.1934.0233.1934.0233.42300
09 Dec 202033.1933.1933.1933.1932.61500
08 Dec 202034.1534.2033.5533.5532.9672,700
07 Dec 202033.6033.9033.6033.7033.113,800
04 Dec 202034.5034.5034.5034.5033.89300
03 Dec 202033.7733.8033.3033.7033.114,800
02 Dec 202031.3231.3231.3231.3230.7733,600
01 Dec 202030.8630.8630.8630.8630.32300
30 Nov 202029.5029.5029.5029.5028.98-
27 Nov 202029.5029.5029.5029.5028.98400
25 Nov 202031.2931.2931.2931.2930.742,400
24 Nov 202030.5531.2930.0531.2930.7438,800
23 Nov 202028.9029.6128.9029.6129.094,400
20 Nov 202028.5428.5428.5428.5428.04200
19 Nov 202027.5528.4127.5528.4127.911,100
18 Nov 202028.6128.6128.6128.6128.115,200
17 Nov 202028.2728.9128.0028.0027.511,800
16 Nov 202028.3528.4528.1928.1927.70800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...