Want to master your money in 2021?

Join Yahoo Finance's 6-week bootcamp challenge!

Anglo American plc (AAUKF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

34.15-2.14 (-5.90%)

At close: 2:05PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Jan 2021	34.61	34.69	34.15	34.15	34.15	1,908
25 Jan 2021	36.29	36.29	36.29	36.29	36.29	-
22 Jan 2021	35.25	36.29	35.25	36.29	36.29	700
21 Jan 2021	36.65	36.65	36.65	36.65	36.65	25,000
20 Jan 2021	36.77	36.85	36.77	36.85	36.85	1,500
19 Jan 2021	35.65	35.65	35.65	35.65	35.65	600
15 Jan 2021	36.14	36.19	36.11	36.19	36.19	1,300
14 Jan 2021	39.02	39.02	39.02	39.02	39.02	200
13 Jan 2021	37.25	37.45	37.25	37.45	37.45	8,300
12 Jan 2021	37.00	37.00	36.95	36.95	36.95	500
11 Jan 2021	36.95	37.85	36.95	37.85	37.85	600
08 Jan 2021	38.00	38.95	38.00	38.95	38.95	2,900
07 Jan 2021	38.20	38.20	38.00	38.00	38.00	43,900
06 Jan 2021	36.82	36.82	36.82	36.82	36.82	700
05 Jan 2021	35.09	35.09	35.00	35.05	35.05	1,200
04 Jan 2021	35.17	35.51	34.54	35.51	35.51	2,900
31 Dec 2020	32.80	32.80	32.80	32.80	32.80	700
30 Dec 2020	32.80	32.80	32.80	32.80	32.80	700
29 Dec 2020	33.25	33.25	33.25	33.25	33.25	700
28 Dec 2020	31.96	31.96	31.96	31.96	31.96	-
24 Dec 2020	32.25	32.45	31.96	31.96	31.96	7,600
23 Dec 2020	32.24	32.24	32.24	32.24	32.24	-
22 Dec 2020	32.24	32.24	32.24	32.24	32.24	700
21 Dec 2020	32.35	32.35	32.35	32.35	32.35	-
18 Dec 2020	33.30	33.31	32.15	32.35	32.35	19,100
17 Dec 2020	33.99	33.99	33.30	33.30	33.30	72,600
16 Dec 2020	33.03	33.03	33.03	33.03	33.03	1,100
15 Dec 2020	33.03	33.03	33.03	33.03	33.03	1,000
14 Dec 2020	34.02	34.02	34.02	34.02	34.02	-
11 Dec 2020	34.02	34.02	34.02	34.02	34.02	-
10 Dec 2020	33.19	34.02	33.19	34.02	34.02	300
09 Dec 2020	33.19	33.19	33.19	33.19	33.19	500
08 Dec 2020	34.15	34.20	33.55	33.55	33.55	72,700
07 Dec 2020	33.60	33.90	33.60	33.70	33.70	3,800
04 Dec 2020	34.50	34.50	34.50	34.50	34.50	300
03 Dec 2020	33.77	33.80	33.30	33.70	33.70	4,800
02 Dec 2020	31.32	31.32	31.32	31.32	31.32	33,600
01 Dec 2020	30.86	30.86	30.86	30.86	30.86	300
30 Nov 2020	29.50	29.50	29.50	29.50	29.50	-
27 Nov 2020	29.50	29.50	29.50	29.50	29.50	400
25 Nov 2020	31.29	31.29	31.29	31.29	31.29	2,400
24 Nov 2020	30.55	31.29	30.05	31.29	31.29	38,800
23 Nov 2020	28.90	29.61	28.90	29.61	29.61	4,400
20 Nov 2020	28.54	28.54	28.54	28.54	28.54	200
19 Nov 2020	27.55	28.41	27.55	28.41	28.41	1,100
18 Nov 2020	28.61	28.61	28.61	28.61	28.61	5,200
17 Nov 2020	28.27	28.91	28.00	28.00	28.00	1,800
16 Nov 2020	28.35	28.45	28.19	28.19	28.19	800
13 Nov 2020	27.46	27.46	27.46	27.46	27.46	1,100
12 Nov 2020	27.85	27.85	27.85	27.85	27.85	-
11 Nov 2020	28.85	28.85	27.85	27.85	27.85	13,700
10 Nov 2020	26.96	27.51	26.96	27.30	27.30	2,700
09 Nov 2020	26.90	27.45	26.70	26.70	26.70	4,000
06 Nov 2020	24.85	24.85	24.85	24.85	24.85	4,200
05 Nov 2020	24.37	24.58	24.37	24.58	24.58	62,100
04 Nov 2020	24.63	24.63	24.63	24.63	24.63	69,100
03 Nov 2020	25.47	25.47	25.47	25.47	25.47	-
02 Nov 2020	25.47	25.47	25.47	25.47	25.47	-
30 Oct 2020	25.47	25.47	25.47	25.47	25.47	-
29 Oct 2020	25.47	25.47	25.47	25.47	25.47	-
28 Oct 2020	25.47	25.47	25.47	25.47	25.47	-
27 Oct 2020	25.47	25.47	25.47	25.47	25.47	300
26 Oct 2020	25.50	25.50	25.50	25.50	25.50	4,400
23 Oct 2020	26.04	26.04	26.04	26.04	26.04	-
22 Oct 2020	25.65	26.04	25.26	26.04	26.04	1,900
21 Oct 2020	25.61	25.61	25.61	25.61	25.61	68,100
20 Oct 2020	25.32	25.32	25.32	25.32	25.32	100
19 Oct 2020	25.32	25.32	25.32	25.32	25.32	-
16 Oct 2020	25.32	25.32	25.32	25.32	25.32	-
15 Oct 2020	25.32	25.32	25.32	25.32	25.32	100
14 Oct 2020	25.10	25.10	25.10	25.10	25.10	-
13 Oct 2020	25.10	25.10	25.10	25.10	25.10	1,100
12 Oct 2020	25.39	25.39	25.39	25.39	25.39	300
09 Oct 2020	25.10	25.10	25.10	25.10	25.10	200
08 Oct 2020	24.57	24.95	24.57	24.95	24.95	1,700
07 Oct 2020	23.65	24.10	23.65	24.10	24.10	12,500
06 Oct 2020	23.90	23.90	23.90	23.90	23.90	300
05 Oct 2020	24.00	24.00	24.00	24.00	24.00	100
02 Oct 2020	24.85	24.85	24.85	24.85	24.85	400
01 Oct 2020	24.90	24.90	24.90	24.90	24.90	-
30 Sep 2020	24.42	24.90	23.92	24.90	24.90	1,000
29 Sep 2020	23.35	23.35	23.35	23.35	23.35	-
28 Sep 2020	23.97	23.97	23.35	23.35	23.35	9,500
25 Sep 2020	23.91	23.91	23.74	23.74	23.74	200
24 Sep 2020	23.50	23.50	23.50	23.50	23.50	-
23 Sep 2020	23.45	23.50	23.45	23.50	23.50	900
22 Sep 2020	22.94	23.10	22.94	23.10	23.10	600
21 Sep 2020	25.98	25.98	25.98	25.98	25.98	-
18 Sep 2020	25.98	25.98	25.98	25.98	25.98	-
17 Sep 2020	25.98	25.98	25.98	25.98	25.98	-
16 Sep 2020	25.98	25.98	25.98	25.98	25.98	-
15 Sep 2020	25.78	25.98	25.78	25.98	25.98	200
14 Sep 2020	25.00	25.00	25.00	25.00	25.00	3,600
11 Sep 2020	23.99	23.99	23.99	23.99	23.99	-
10 Sep 2020	23.99	23.99	23.99	23.99	23.99	-
09 Sep 2020	23.99	23.99	23.99	23.99	23.99	300
08 Sep 2020	24.06	24.06	24.06	24.06	24.06	100
04 Sep 2020	24.00	24.00	24.00	24.00	24.00	-
03 Sep 2020	24.00	24.00	24.00	24.00	24.00	1,000
02 Sep 2020	24.85	24.85	24.85	24.85	24.85	-
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS7,060.20-51.20(-0.72%)

AUD/USD0.7744-0.0002(-0.02%)

ASX 2006,780.60-44.10(-0.65%)

Want to master your money in 2021?

Anglo American plc (AAUKF)

ALL ORDS
7,060.20
-51.20(-0.72%)

AUD/USD
0.7744
-0.0002(-0.02%)

ASX 200
6,780.60
-44.10(-0.65%)