Australia markets closed

Anglo American plc (NGLOY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
22.53-0.50 (-2.17%)
At close: 03:59PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
28 Jan 202222.5722.5722.1122.5322.53621,497
27 Jan 202223.2923.5022.8523.0323.03483,500
26 Jan 202223.2523.3922.6722.8822.88282,300
25 Jan 202222.2922.9022.0322.6922.69164,500
24 Jan 202222.0422.3621.4622.3222.32392,600
21 Jan 202223.3223.4222.9423.0323.03215,400
20 Jan 202224.1024.2323.6923.8023.80213,300
19 Jan 202223.9824.2823.8724.1424.14241,000
18 Jan 202222.9423.2022.7823.1223.12308,800
14 Jan 202222.8323.1122.6422.9122.91146,400
13 Jan 202222.8823.2122.8122.8522.85149,900
12 Jan 202223.2023.4323.0823.2323.23211,000
11 Jan 202221.8422.3821.7322.3822.38349,600
10 Jan 202222.0422.3221.8622.3222.32681,500
07 Jan 202221.9622.3021.9322.2622.26266,400
06 Jan 202221.5021.6121.3521.5121.51152,000
05 Jan 202221.2821.6921.2621.2721.27176,000
04 Jan 202220.8321.1320.8321.0321.03109,200
03 Jan 202220.4720.6920.3520.5720.57277,500
31 Dec 202119.9121.0019.9120.5820.58112,400
30 Dec 202120.4720.5620.3620.3720.37137,500
29 Dec 202120.3520.5320.3320.4320.43110,500
28 Dec 202120.3620.6020.1520.4820.48180,800
27 Dec 202120.0420.7720.0420.7220.72122,000
23 Dec 202120.0320.2620.0220.2420.24214,000
22 Dec 202119.6720.0019.5620.0020.00161,300
21 Dec 202119.6419.7819.5919.7419.74241,300
20 Dec 202119.2619.3819.1119.3819.381,006,400
17 Dec 202119.6119.7919.3119.3119.31477,300
16 Dec 202119.4419.5719.0919.2219.22298,900
15 Dec 202119.1819.2518.8019.2219.22790,800
14 Dec 202119.0819.4419.0619.1119.11286,100
13 Dec 202119.3519.4018.9319.0619.06445,300
10 Dec 202119.5119.5619.2519.3819.38259,900
09 Dec 202119.3019.6619.2919.5819.58297,300
08 Dec 202119.6819.8519.5919.8519.85267,400
07 Dec 202119.6719.8519.6519.7019.70225,100
06 Dec 202118.5718.8718.4818.6718.67301,300
03 Dec 202118.1118.2517.7817.9317.93330,100
02 Dec 202118.6118.8918.5718.7618.76284,100
01 Dec 202118.9819.1318.3918.4618.46318,100
30 Nov 202118.7018.9218.2818.4918.49464,200
29 Nov 202118.2518.2817.8918.1318.13283,900
26 Nov 202117.8717.9817.6217.7817.78192,400
24 Nov 202119.3819.4519.1519.2319.23134,500
23 Nov 202119.5519.6219.2819.4619.46149,000
22 Nov 202119.2919.5919.2219.4319.43410,500
19 Nov 202119.1719.3419.1019.1319.13157,000
18 Nov 202119.0319.0518.8419.0119.01196,000
17 Nov 202119.5419.5919.3419.4119.41172,300
16 Nov 202119.2919.3219.1219.1219.12239,400
15 Nov 202119.2819.3119.1119.2519.25426,400
12 Nov 202119.4419.6519.4319.4619.46211,800
11 Nov 202119.5919.6519.4319.4919.49181,700
10 Nov 202118.4818.5918.3218.3418.34175,000
09 Nov 202118.7718.8218.4518.6518.65116,600
08 Nov 202118.5118.9318.5118.8918.89182,400
05 Nov 202118.4018.5018.2318.4618.46117,100
04 Nov 202118.8218.9218.5718.6218.62266,600
03 Nov 202118.9819.1418.8619.1119.11163,300
02 Nov 202118.5818.6718.4918.6718.67349,100
01 Nov 202119.3019.3919.2019.3419.34135,600
29 Oct 202119.0419.2518.9019.1519.15221,600
28 Oct 202118.9319.2518.9219.2319.23209,800
27 Oct 202119.0219.1718.9519.0519.05141,700
26 Oct 202119.6619.7019.3519.4819.48191,300
25 Oct 202119.2419.5519.2419.5019.50275,900
22 Oct 202119.1719.2919.0019.2219.22131,000
21 Oct 202119.0419.2119.0019.1619.16281,900
20 Oct 202119.4019.8319.3919.7519.75107,200
19 Oct 202119.5219.7619.4119.7219.72230,600
18 Oct 202119.5919.6019.3119.5219.52412,000
15 Oct 202120.1420.2120.0120.0820.08165,600
14 Oct 202119.7419.8219.6719.7619.76175,000
13 Oct 202118.9419.2018.8919.2019.20146,600
12 Oct 202119.1019.1718.9219.0019.00269,700
11 Oct 202119.1819.4419.1519.1819.18314,400
08 Oct 202118.4718.6118.2918.3918.39203,000
07 Oct 202118.0918.3218.0518.0718.072,952,600
06 Oct 202117.2117.4117.1017.3917.394,279,500
05 Oct 202117.7317.9917.6417.8217.82393,200
04 Oct 202118.1318.1617.7817.8917.89322,800
01 Oct 202117.9118.0817.8418.0018.002,996,200
30 Sept 202117.6817.9217.6417.7817.78453,500
29 Sept 202117.3517.3817.1217.2117.21207,100
28 Sept 202117.1717.2216.9617.0817.08278,600
27 Sept 202117.4217.8817.4017.8617.86246,700
24 Sept 202117.7417.8917.7317.8017.80274,900
23 Sept 202117.6617.9417.6017.8717.87347,100
22 Sept 202117.5517.7517.4817.5017.504,594,600
21 Sept 202117.3017.3216.9517.1117.11541,900
20 Sept 202116.8117.2316.7517.2217.22699,900
17 Sept 202118.6018.6017.8718.0618.06205,900
16 Sept 202119.5819.6819.4519.6519.65205,000
15 Sept 202120.6020.7220.5420.6820.68405,300
14 Sept 202121.4121.4120.7420.8420.84137,300
13 Sept 202121.5221.6021.3021.4321.43113,200
10 Sept 202121.4521.6221.2421.2521.2585,700
09 Sept 202121.0021.1520.9421.0421.04136,100
08 Sept 202121.2921.4521.0321.0821.08137,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...