Australia markets closed

Anglo American plc (NGLOY)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
16.74+0.02 (+0.12%)
At close: 03:59PM EDT
Time period:
26 May 2023 - 26 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 202416.7616.8416.6716.7416.74148,000
23 May 202417.2217.2416.6216.7216.72557,100
22 May 202416.9717.4516.7617.0417.04559,700
21 May 202417.1117.2117.0317.0717.072,521,800
20 May 202416.9717.2916.8517.2917.29883,800
17 May 202416.9617.1716.8317.0817.081,748,400
16 May 202416.5816.6916.5516.6416.6482,800
15 May 202416.4916.6516.3516.6516.65232,300
14 May 202416.5616.5716.3216.5316.53617,500
13 May 202417.2717.4116.9016.9616.96420,400
10 May 202417.4117.4117.2617.3817.38336,800
09 May 202416.6817.2116.6817.1617.162,020,600
08 May 202416.5316.6516.5016.5716.57622,400
07 May 202416.8316.8916.7116.7816.78612,900
06 May 202416.9217.0316.7716.9916.99394,800
03 May 202417.3617.3616.6017.0417.04580,600
02 May 202416.5117.6016.4317.4417.44381,700
01 May 202416.3316.6416.3016.3716.37199,600
30 Apr 202416.5816.6116.3716.4016.40643,600
29 Apr 202416.8217.3216.7617.2317.23779,300
26 Apr 202416.8316.8316.3916.5316.53943,600
25 Apr 202415.5416.0715.5216.0516.051,800,900
24 Apr 202413.2713.7713.2713.6713.672,152,400
23 Apr 202412.9113.2212.8613.1613.16609,100
22 Apr 202413.1713.4713.0713.4013.40240,900
19 Apr 202413.5013.6213.4713.5313.53155,000
18 Apr 202413.6413.6413.5013.5513.55374,000
17 Apr 202413.6813.7213.4513.5013.50851,900
16 Apr 202413.1113.2212.9713.1913.19532,500
15 Apr 202413.6713.6813.4513.5213.52446,300
12 Apr 202413.9114.0213.5613.6213.62326,500
11 Apr 202413.6413.6413.3113.5213.52350,400
10 Apr 202413.4013.7213.3413.5913.59738,700
09 Apr 202414.0314.0913.8814.0914.09569,600
08 Apr 202413.6113.7813.4913.7713.77481,100
05 Apr 202413.2713.3813.1813.3113.31784,200
04 Apr 202413.5113.5313.1913.2313.23694,000
03 Apr 202412.9013.1312.8513.1313.131,085,000
02 Apr 202412.8613.0912.7713.0913.091,849,500
01 Apr 202412.6012.6712.5112.6012.60736,100
28 Mar 202412.3712.4412.2812.4312.43405,300
27 Mar 202411.9812.3011.9712.3012.30872,600
26 Mar 202412.2012.2112.0912.1512.15939,800
25 Mar 202412.3112.4412.2212.2412.241,559,800
22 Mar 202412.1212.2912.1212.2112.211,143,400
21 Mar 202412.4012.4512.1512.1712.17302,600
20 Mar 202411.8111.9611.6711.9211.92306,500
19 Mar 202411.5311.6411.4511.5611.56243,000
18 Mar 202411.8711.8711.6011.6311.63212,800
15 Mar 202411.6011.9811.6011.8511.85295,400
14 Mar 202411.8411.8411.5911.6911.69253,800
14 Mar 20240.205 Dividend
13 Mar 202411.8512.5211.8512.4012.20231,600
12 Mar 202411.9411.9611.7211.8211.62177,400
11 Mar 202411.6511.9111.6211.8911.69226,700
08 Mar 202412.0012.0911.8611.8711.67580,300
07 Mar 202411.7211.9611.6811.9311.731,016,900
06 Mar 202411.2211.4711.1811.3211.13567,200
05 Mar 202410.6910.8910.6910.8210.65320,000
04 Mar 202410.9110.9210.7610.8510.67210,500
01 Mar 202410.8711.3410.7911.2111.02645,300
29 Feb 202410.9411.0410.7310.8010.62451,400
28 Feb 202410.8410.8910.7910.8110.63280,800
27 Feb 202411.2611.2711.1611.2311.04226,300
26 Feb 202411.0411.1010.9311.0110.83296,000
23 Feb 202411.3411.5311.3111.3611.17197,200
22 Feb 202411.3711.4011.1711.2211.03379,400
21 Feb 202410.9811.0510.8310.9110.73314,700
20 Feb 202411.1511.1510.8610.8710.69327,700
16 Feb 202411.4011.5311.3411.3711.18270,700
15 Feb 202410.9711.2510.9711.1811.00228,700
14 Feb 202410.9111.0810.8511.0610.88353,800
13 Feb 202410.8811.1210.8811.0310.85272,500
12 Feb 202411.0311.1710.9811.1310.95252,600
09 Feb 202410.8010.8710.7310.8210.64377,000
08 Feb 202410.9511.0710.9211.0610.88281,200
07 Feb 202411.2811.2811.0511.1210.94380,400
06 Feb 202411.3411.6311.3411.5311.34243,700
05 Feb 202411.3511.4511.2411.4311.24317,700
02 Feb 202411.6711.6711.5611.6111.42261,900
01 Feb 202411.8412.0511.8312.0211.82342,300
31 Jan 202412.0912.2011.9011.9311.73188,400
30 Jan 202412.0212.1211.8912.1111.91157,800
29 Jan 202412.0312.1311.9012.1311.93261,600
26 Jan 202411.9112.0911.9112.0311.83241,800
25 Jan 202411.6111.6411.4611.6011.41290,500
24 Jan 202411.8011.9211.7411.8111.61544,300
23 Jan 202411.4011.5611.3011.3811.19378,500
22 Jan 202411.0911.1811.0811.1310.95555,400
19 Jan 202411.2711.3911.1711.3611.17513,400
18 Jan 202411.3411.4111.2611.3711.18678,600
17 Jan 202411.0211.1410.9211.0810.90319,900
16 Jan 202411.4311.4611.1911.2611.07570,800
12 Jan 202411.8011.9111.7011.7311.54162,600
11 Jan 202411.7911.8311.6311.8111.61766,000
10 Jan 202411.6611.6911.5511.5811.39169,600
09 Jan 202411.7711.7711.4711.4711.28271,400
08 Jan 202411.5711.8111.5311.8111.61263,900
05 Jan 202411.8512.0011.7711.8111.61374,600
04 Jan 202411.8511.9011.7811.7811.59561,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...