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

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Jan 2022	22.57	22.57	22.11	22.53	22.53	621,497
27 Jan 2022	23.29	23.50	22.85	23.03	23.03	483,500
26 Jan 2022	23.25	23.39	22.67	22.88	22.88	282,300
25 Jan 2022	22.29	22.90	22.03	22.69	22.69	164,500
24 Jan 2022	22.04	22.36	21.46	22.32	22.32	392,600
21 Jan 2022	23.32	23.42	22.94	23.03	23.03	215,400
20 Jan 2022	24.10	24.23	23.69	23.80	23.80	213,300
19 Jan 2022	23.98	24.28	23.87	24.14	24.14	241,000
18 Jan 2022	22.94	23.20	22.78	23.12	23.12	308,800
14 Jan 2022	22.83	23.11	22.64	22.91	22.91	146,400
13 Jan 2022	22.88	23.21	22.81	22.85	22.85	149,900
12 Jan 2022	23.20	23.43	23.08	23.23	23.23	211,000
11 Jan 2022	21.84	22.38	21.73	22.38	22.38	349,600
10 Jan 2022	22.04	22.32	21.86	22.32	22.32	681,500
07 Jan 2022	21.96	22.30	21.93	22.26	22.26	266,400
06 Jan 2022	21.50	21.61	21.35	21.51	21.51	152,000
05 Jan 2022	21.28	21.69	21.26	21.27	21.27	176,000
04 Jan 2022	20.83	21.13	20.83	21.03	21.03	109,200
03 Jan 2022	20.47	20.69	20.35	20.57	20.57	277,500
31 Dec 2021	19.91	21.00	19.91	20.58	20.58	112,400
30 Dec 2021	20.47	20.56	20.36	20.37	20.37	137,500
29 Dec 2021	20.35	20.53	20.33	20.43	20.43	110,500
28 Dec 2021	20.36	20.60	20.15	20.48	20.48	180,800
27 Dec 2021	20.04	20.77	20.04	20.72	20.72	122,000
23 Dec 2021	20.03	20.26	20.02	20.24	20.24	214,000
22 Dec 2021	19.67	20.00	19.56	20.00	20.00	161,300
21 Dec 2021	19.64	19.78	19.59	19.74	19.74	241,300
20 Dec 2021	19.26	19.38	19.11	19.38	19.38	1,006,400
17 Dec 2021	19.61	19.79	19.31	19.31	19.31	477,300
16 Dec 2021	19.44	19.57	19.09	19.22	19.22	298,900
15 Dec 2021	19.18	19.25	18.80	19.22	19.22	790,800
14 Dec 2021	19.08	19.44	19.06	19.11	19.11	286,100
13 Dec 2021	19.35	19.40	18.93	19.06	19.06	445,300
10 Dec 2021	19.51	19.56	19.25	19.38	19.38	259,900
09 Dec 2021	19.30	19.66	19.29	19.58	19.58	297,300
08 Dec 2021	19.68	19.85	19.59	19.85	19.85	267,400
07 Dec 2021	19.67	19.85	19.65	19.70	19.70	225,100
06 Dec 2021	18.57	18.87	18.48	18.67	18.67	301,300
03 Dec 2021	18.11	18.25	17.78	17.93	17.93	330,100
02 Dec 2021	18.61	18.89	18.57	18.76	18.76	284,100
01 Dec 2021	18.98	19.13	18.39	18.46	18.46	318,100
30 Nov 2021	18.70	18.92	18.28	18.49	18.49	464,200
29 Nov 2021	18.25	18.28	17.89	18.13	18.13	283,900
26 Nov 2021	17.87	17.98	17.62	17.78	17.78	192,400
24 Nov 2021	19.38	19.45	19.15	19.23	19.23	134,500
23 Nov 2021	19.55	19.62	19.28	19.46	19.46	149,000
22 Nov 2021	19.29	19.59	19.22	19.43	19.43	410,500
19 Nov 2021	19.17	19.34	19.10	19.13	19.13	157,000
18 Nov 2021	19.03	19.05	18.84	19.01	19.01	196,000
17 Nov 2021	19.54	19.59	19.34	19.41	19.41	172,300
16 Nov 2021	19.29	19.32	19.12	19.12	19.12	239,400
15 Nov 2021	19.28	19.31	19.11	19.25	19.25	426,400
12 Nov 2021	19.44	19.65	19.43	19.46	19.46	211,800
11 Nov 2021	19.59	19.65	19.43	19.49	19.49	181,700
10 Nov 2021	18.48	18.59	18.32	18.34	18.34	175,000
09 Nov 2021	18.77	18.82	18.45	18.65	18.65	116,600
08 Nov 2021	18.51	18.93	18.51	18.89	18.89	182,400
05 Nov 2021	18.40	18.50	18.23	18.46	18.46	117,100
04 Nov 2021	18.82	18.92	18.57	18.62	18.62	266,600
03 Nov 2021	18.98	19.14	18.86	19.11	19.11	163,300
02 Nov 2021	18.58	18.67	18.49	18.67	18.67	349,100
01 Nov 2021	19.30	19.39	19.20	19.34	19.34	135,600
29 Oct 2021	19.04	19.25	18.90	19.15	19.15	221,600
28 Oct 2021	18.93	19.25	18.92	19.23	19.23	209,800
27 Oct 2021	19.02	19.17	18.95	19.05	19.05	141,700
26 Oct 2021	19.66	19.70	19.35	19.48	19.48	191,300
25 Oct 2021	19.24	19.55	19.24	19.50	19.50	275,900
22 Oct 2021	19.17	19.29	19.00	19.22	19.22	131,000
21 Oct 2021	19.04	19.21	19.00	19.16	19.16	281,900
20 Oct 2021	19.40	19.83	19.39	19.75	19.75	107,200
19 Oct 2021	19.52	19.76	19.41	19.72	19.72	230,600
18 Oct 2021	19.59	19.60	19.31	19.52	19.52	412,000
15 Oct 2021	20.14	20.21	20.01	20.08	20.08	165,600
14 Oct 2021	19.74	19.82	19.67	19.76	19.76	175,000
13 Oct 2021	18.94	19.20	18.89	19.20	19.20	146,600
12 Oct 2021	19.10	19.17	18.92	19.00	19.00	269,700
11 Oct 2021	19.18	19.44	19.15	19.18	19.18	314,400
08 Oct 2021	18.47	18.61	18.29	18.39	18.39	203,000
07 Oct 2021	18.09	18.32	18.05	18.07	18.07	2,952,600
06 Oct 2021	17.21	17.41	17.10	17.39	17.39	4,279,500
05 Oct 2021	17.73	17.99	17.64	17.82	17.82	393,200
04 Oct 2021	18.13	18.16	17.78	17.89	17.89	322,800
01 Oct 2021	17.91	18.08	17.84	18.00	18.00	2,996,200
30 Sept 2021	17.68	17.92	17.64	17.78	17.78	453,500
29 Sept 2021	17.35	17.38	17.12	17.21	17.21	207,100
28 Sept 2021	17.17	17.22	16.96	17.08	17.08	278,600
27 Sept 2021	17.42	17.88	17.40	17.86	17.86	246,700
24 Sept 2021	17.74	17.89	17.73	17.80	17.80	274,900
23 Sept 2021	17.66	17.94	17.60	17.87	17.87	347,100
22 Sept 2021	17.55	17.75	17.48	17.50	17.50	4,594,600
21 Sept 2021	17.30	17.32	16.95	17.11	17.11	541,900
20 Sept 2021	16.81	17.23	16.75	17.22	17.22	699,900
17 Sept 2021	18.60	18.60	17.87	18.06	18.06	205,900
16 Sept 2021	19.58	19.68	19.45	19.65	19.65	205,000
15 Sept 2021	20.60	20.72	20.54	20.68	20.68	405,300
14 Sept 2021	21.41	21.41	20.74	20.84	20.84	137,300
13 Sept 2021	21.52	21.60	21.30	21.43	21.43	113,200
10 Sept 2021	21.45	21.62	21.24	21.25	21.25	85,700
09 Sept 2021	21.00	21.15	20.94	21.04	21.04	136,100
08 Sept 2021	21.29	21.45	21.03	21.08	21.08	137,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,266.30+151.80(+2.13%)

ASX 2006,988.10+149.80(+2.19%)

AUD/USD0.6998-0.0035(-0.50%)

OIL87.29+0.68(+0.79%)

GOLD1,790.10-3.00(-0.17%)

BTC-AUD53,968.47+239.23(+0.45%)

Anglo American plc (NGLOY)

ALL ORDS
7,266.30
+151.80(+2.13%)

ASX 200
6,988.10
+149.80(+2.19%)

AUD/USD
0.6998
-0.0035(-0.50%)

OIL
87.29
+0.68(+0.79%)

GOLD
1,790.10
-3.00(-0.17%)

BTC-AUD
53,968.47
+239.23(+0.45%)