Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
26 Jan 202134.6134.6934.1534.1534.151,908
25 Jan 202136.2936.2936.2936.2936.29-
22 Jan 202135.2536.2935.2536.2936.29700
21 Jan 202136.6536.6536.6536.6536.6525,000
20 Jan 202136.7736.8536.7736.8536.851,500
19 Jan 202135.6535.6535.6535.6535.65600
15 Jan 202136.1436.1936.1136.1936.191,300
14 Jan 202139.0239.0239.0239.0239.02200
13 Jan 202137.2537.4537.2537.4537.458,300
12 Jan 202137.0037.0036.9536.9536.95500
11 Jan 202136.9537.8536.9537.8537.85600
08 Jan 202138.0038.9538.0038.9538.952,900
07 Jan 202138.2038.2038.0038.0038.0043,900
06 Jan 202136.8236.8236.8236.8236.82700
05 Jan 202135.0935.0935.0035.0535.051,200
04 Jan 202135.1735.5134.5435.5135.512,900
31 Dec 202032.8032.8032.8032.8032.80700
30 Dec 202032.8032.8032.8032.8032.80700
29 Dec 202033.2533.2533.2533.2533.25700
28 Dec 202031.9631.9631.9631.9631.96-
24 Dec 202032.2532.4531.9631.9631.967,600
23 Dec 202032.2432.2432.2432.2432.24-
22 Dec 202032.2432.2432.2432.2432.24700
21 Dec 202032.3532.3532.3532.3532.35-
18 Dec 202033.3033.3132.1532.3532.3519,100
17 Dec 202033.9933.9933.3033.3033.3072,600
16 Dec 202033.0333.0333.0333.0333.031,100
15 Dec 202033.0333.0333.0333.0333.031,000
14 Dec 202034.0234.0234.0234.0234.02-
11 Dec 202034.0234.0234.0234.0234.02-
10 Dec 202033.1934.0233.1934.0234.02300
09 Dec 202033.1933.1933.1933.1933.19500
08 Dec 202034.1534.2033.5533.5533.5572,700
07 Dec 202033.6033.9033.6033.7033.703,800
04 Dec 202034.5034.5034.5034.5034.50300
03 Dec 202033.7733.8033.3033.7033.704,800
02 Dec 202031.3231.3231.3231.3231.3233,600
01 Dec 202030.8630.8630.8630.8630.86300
30 Nov 202029.5029.5029.5029.5029.50-
27 Nov 202029.5029.5029.5029.5029.50400
25 Nov 202031.2931.2931.2931.2931.292,400
24 Nov 202030.5531.2930.0531.2931.2938,800
23 Nov 202028.9029.6128.9029.6129.614,400
20 Nov 202028.5428.5428.5428.5428.54200
19 Nov 202027.5528.4127.5528.4128.411,100
18 Nov 202028.6128.6128.6128.6128.615,200
17 Nov 202028.2728.9128.0028.0028.001,800
16 Nov 202028.3528.4528.1928.1928.19800
13 Nov 202027.4627.4627.4627.4627.461,100
12 Nov 202027.8527.8527.8527.8527.85-
11 Nov 202028.8528.8527.8527.8527.8513,700
10 Nov 202026.9627.5126.9627.3027.302,700
09 Nov 202026.9027.4526.7026.7026.704,000
06 Nov 202024.8524.8524.8524.8524.854,200
05 Nov 202024.3724.5824.3724.5824.5862,100
04 Nov 202024.6324.6324.6324.6324.6369,100
03 Nov 202025.4725.4725.4725.4725.47-
02 Nov 202025.4725.4725.4725.4725.47-
30 Oct 202025.4725.4725.4725.4725.47-
29 Oct 202025.4725.4725.4725.4725.47-
28 Oct 202025.4725.4725.4725.4725.47-
27 Oct 202025.4725.4725.4725.4725.47300
26 Oct 202025.5025.5025.5025.5025.504,400
23 Oct 202026.0426.0426.0426.0426.04-
22 Oct 202025.6526.0425.2626.0426.041,900
21 Oct 202025.6125.6125.6125.6125.6168,100
20 Oct 202025.3225.3225.3225.3225.32100
19 Oct 202025.3225.3225.3225.3225.32-
16 Oct 202025.3225.3225.3225.3225.32-
15 Oct 202025.3225.3225.3225.3225.32100
14 Oct 202025.1025.1025.1025.1025.10-
13 Oct 202025.1025.1025.1025.1025.101,100
12 Oct 202025.3925.3925.3925.3925.39300
09 Oct 202025.1025.1025.1025.1025.10200
08 Oct 202024.5724.9524.5724.9524.951,700
07 Oct 202023.6524.1023.6524.1024.1012,500
06 Oct 202023.9023.9023.9023.9023.90300
05 Oct 202024.0024.0024.0024.0024.00100
02 Oct 202024.8524.8524.8524.8524.85400
01 Oct 202024.9024.9024.9024.9024.90-
30 Sep 202024.4224.9023.9224.9024.901,000
29 Sep 202023.3523.3523.3523.3523.35-
28 Sep 202023.9723.9723.3523.3523.359,500
25 Sep 202023.9123.9123.7423.7423.74200
24 Sep 202023.5023.5023.5023.5023.50-
23 Sep 202023.4523.5023.4523.5023.50900
22 Sep 202022.9423.1022.9423.1023.10600
21 Sep 202025.9825.9825.9825.9825.98-
18 Sep 202025.9825.9825.9825.9825.98-
17 Sep 202025.9825.9825.9825.9825.98-
16 Sep 202025.9825.9825.9825.9825.98-
15 Sep 202025.7825.9825.7825.9825.98200
14 Sep 202025.0025.0025.0025.0025.003,600
11 Sep 202023.9923.9923.9923.9923.99-
10 Sep 202023.9923.9923.9923.9923.99-
09 Sep 202023.9923.9923.9923.9923.99300
08 Sep 202024.0624.0624.0624.0624.06100
04 Sep 202024.0024.0024.0024.0024.00-
03 Sep 202024.0024.0024.0024.0024.001,000
02 Sep 202024.8524.8524.8524.8524.85-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...