Australia markets close in 3 hours 16 minutes

Anglo American plc (NGLOY)

OTC Markets OTCQX - OTC Markets OTCQX Delayed price. Currency in USD
Add to watchlist
16.00+0.15 (+0.95%)
At close: 03:39PM EDT
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 202415.8916.0015.8216.0016.0038,800
03 Oct 202415.9615.9815.7415.8715.8765,300
02 Oct 202416.4016.4916.2916.3316.33117,700
01 Oct 202416.3416.3716.1516.2716.2770,500
30 Sept 202416.2516.2816.1216.2116.2169,100
27 Sept 202416.3916.4116.2516.2916.2997,900
26 Sept 202416.3216.3616.1416.3316.33318,500
25 Sept 202415.3115.3815.2315.2415.24115,700
24 Sept 202415.1815.1815.0615.1415.14238,300
23 Sept 202414.1414.2114.1214.1714.1773,100
20 Sept 202414.2814.3114.1114.1914.1983,100
19 Sept 202414.6614.6914.4514.5914.59127,800
18 Sept 202414.0414.2713.9813.9813.9876,500
17 Sept 202414.0314.1313.9814.0314.0391,300
16 Sept 202413.8613.9613.7813.9513.95215,900
13 Sept 202413.7313.9013.6813.8413.84156,400
12 Sept 202413.4313.6413.3313.6113.61183,400
11 Sept 202413.1113.3313.0013.3313.33160,900
10 Sept 202413.1013.3013.0213.2213.22232,700
09 Sept 202413.3013.3913.2013.3013.30229,700
06 Sept 202413.6113.6113.2613.2813.28170,100
05 Sept 202414.0214.0213.8113.8513.85105,300
04 Sept 202413.7613.9213.7113.7713.77118,800
03 Sept 202414.1914.1913.7313.7813.78213,200
30 Aug 202414.6814.7114.4314.6214.62135,000
29 Aug 202414.7014.9114.6714.8514.8599,000
28 Aug 202414.8114.9014.6914.7214.7273,500
27 Aug 202415.1515.2115.0515.1515.15166,400
26 Aug 202415.0015.1714.9615.1115.1196,300
23 Aug 202414.6214.9314.5914.9114.91149,500
22 Aug 202414.7214.7914.5514.5614.56114,800
21 Aug 202414.9115.0014.8514.9114.9189,900
20 Aug 202414.6214.7114.5314.5514.55106,900
19 Aug 202414.3114.5714.3114.4314.43160,300
16 Aug 202413.9014.2213.8714.2114.21189,000
16 Aug 20240.21 Dividend
15 Aug 202414.1614.3714.1614.2614.0593,500
14 Aug 202414.1814.2214.0714.0813.87152,500
13 Aug 202414.0714.4414.0714.4414.23123,800
12 Aug 202414.3214.3514.2114.2814.07139,300
09 Aug 202414.3014.3014.1614.2514.04143,500
08 Aug 202413.9414.2413.9314.2114.00173,600
07 Aug 202414.0614.0913.7413.8313.63216,200
06 Aug 202413.8014.1313.7614.0313.83341,800
05 Aug 202413.7214.1313.6714.0213.81790,400
02 Aug 202414.6114.6114.2814.4414.23446,100
01 Aug 202414.9915.0314.5914.6614.44564,400
31 July 202415.1215.2715.0415.1514.93146,300
30 July 202414.5814.6714.4914.6214.40176,900
29 July 202415.1115.1414.9915.0514.83214,400
26 July 202415.3015.4215.2015.3315.10401,700
25 July 202414.5014.7014.3014.5214.31133,900
24 July 202414.4114.4914.1014.1413.93148,600
23 July 202414.0914.1114.0014.0813.87151,200
22 July 202414.4814.5014.3314.4914.28130,900
19 July 202414.5414.5914.4514.5114.3066,000
18 July 202414.8514.9214.6514.6714.45108,700
17 July 202414.9915.0714.6914.7414.52130,400
16 July 202414.9215.0914.8715.0114.79105,000
15 July 202415.1615.4815.1115.2415.02137,700
12 July 202415.5515.7015.5015.5515.3282,500
11 July 202415.4615.5815.3915.4115.18172,300
10 July 202415.4015.5215.3815.4815.25278,500
09 July 202415.3215.3615.2115.2815.05134,700
08 July 202415.5215.5815.4415.5115.28152,200
05 July 202415.6715.7415.5315.7115.4874,700
03 July 202415.3315.6015.3315.5915.3697,800
02 July 202415.0315.3615.0015.2715.05175,200
01 July 202415.5715.7115.3515.4115.18159,000
28 June 202415.8615.9215.7915.8715.641,178,800
27 June 202415.7515.7915.6915.7715.54352,500
26 June 202415.9416.0515.9115.9815.74201,300
25 June 202415.8115.9715.7815.9215.69214,300
24 June 202415.7715.9015.7615.8015.57172,100
21 June 202415.4915.6615.4415.6515.42221,200
20 June 202415.5715.7415.5115.6015.37151,900
18 June 202415.1615.2815.1515.1614.94465,600
17 June 202414.9915.1314.9015.0914.87166,300
14 June 202415.0415.2515.0415.1914.97354,200
13 June 202415.1115.2415.0815.1714.95232,400
12 June 202415.3315.3415.0115.0514.83527,400
11 June 202414.9715.0214.6914.7014.48529,600
10 June 202414.9815.1414.9315.0814.86311,800
07 June 202415.2115.2115.0615.0814.86122,900
06 June 202415.2115.4415.1715.4115.18202,600
05 June 202415.1315.2514.9415.2215.00193,000
04 June 202415.4715.4715.2515.3315.10286,200
03 June 202415.8716.0015.7915.9715.73267,000
31 May 202415.9216.1215.7416.1215.88298,600
30 May 202415.8316.0415.7516.0415.80890,500
29 May 202416.0016.1015.4515.5915.361,458,100
28 May 202416.6316.6316.2516.4216.18525,000
24 May 202416.7616.8416.6716.7416.49148,000
23 May 202417.2217.2416.6216.7216.47557,100
22 May 202416.9717.4516.7617.0416.79559,700
21 May 202417.1117.2117.0317.0716.822,521,800
20 May 202416.9717.2916.8517.2917.04883,800
17 May 202416.9617.1716.8317.0816.831,748,400
16 May 202416.5816.6916.5516.6416.3982,800
15 May 202416.4916.6516.3516.6516.40232,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...