Australia markets close in 5 hours 50 minutes

Anglo American plc (NGLOY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
18.97-0.24 (-1.25%)
At close: 03:57PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
28 June 202219.4119.5418.9618.9718.97309,202
27 June 202219.3919.5019.1819.2119.21417,900
24 June 202218.7319.1518.6619.0819.08234,200
23 June 202219.4019.5118.5618.9218.92633,000
22 June 202219.8820.0119.7019.8019.80168,800
21 June 202220.8420.9720.6820.7520.75350,100
17 June 202221.0321.1820.0720.5420.54183,300
16 June 202221.1521.5921.1021.3621.36316,100
15 June 202221.4621.9621.3021.7321.73209,100
14 June 202221.0921.3420.4720.7820.78296,000
13 June 202221.6121.8921.3021.4521.45220,600
10 June 202222.9422.9922.2822.6222.62505,200
09 June 202224.8424.9824.3724.3724.37626,500
08 June 202225.1425.3624.9525.0025.00371,100
07 June 202225.0125.7325.0125.7125.71262,900
06 June 202225.0625.1724.8425.0225.02111,700
03 June 202224.2924.6224.2524.3424.34167,700
02 June 202224.6725.1024.6225.1025.10232,700
01 June 202224.5224.5324.0324.1424.14241,300
31 May 202224.6924.8424.2624.5624.56570,200
27 May 202224.3024.3424.0824.2724.27118,000
26 May 202223.4324.0023.4323.9323.93255,500
25 May 202223.1623.6823.1623.5723.57251,800
24 May 202222.9823.2322.6423.2023.20259,400
23 May 202223.1023.3322.9723.1923.19341,300
20 May 202222.4122.4521.7022.2522.25894,800
19 May 202221.1321.8421.1321.5521.55372,500
18 May 202221.5521.5920.8120.8120.81284,200
17 May 202221.8021.9321.6421.8721.87321,800
16 May 202220.6720.8820.5120.7620.76239,400
13 May 202219.9320.3619.9020.2720.27218,900
12 May 202219.8620.0519.5519.8219.82208,700
11 May 202220.7321.1620.4620.4820.48285,900
10 May 202220.6620.7120.1320.2620.26308,900
09 May 202220.7620.9120.3220.3320.33300,400
06 May 202222.1322.1321.3621.6721.67327,500
05 May 202222.7922.8421.6721.9421.94457,400
04 May 202222.2323.0021.9922.9622.96186,100
03 May 202222.5422.6622.3422.4222.42206,800
02 May 202222.0122.4121.7122.1822.18226,100
29 Apr 202222.5222.8022.2722.3022.30130,400
28 Apr 202221.7322.0521.4021.9921.99199,900
27 Apr 202221.8522.3421.6522.1222.12414,200
26 Apr 202221.2021.2220.6120.7020.70645,500
25 Apr 202220.8821.1820.4721.1021.10731,700
22 Apr 202223.2023.2121.9422.0322.03814,300
21 Apr 202224.4024.7923.6023.6223.62793,800
20 Apr 202226.4026.8026.1426.7126.71640,900
19 Apr 202227.1927.2927.0427.2027.20249,600
18 Apr 202227.5027.8027.4427.7027.70157,300
14 Apr 202227.2427.5027.2427.4327.43187,700
13 Apr 202227.0827.4327.0027.4227.42227,200
12 Apr 202226.7027.0626.6026.7726.77312,000
11 Apr 202226.9526.9826.7026.7426.74446,600
08 Apr 202226.9827.4526.8827.3027.30208,700
07 Apr 202226.1526.5226.0726.3626.36163,300
06 Apr 202226.5726.8026.4326.7226.72240,500
05 Apr 202227.2027.2826.9027.1427.14330,000
04 Apr 202227.0527.1026.7926.9226.92330,100
01 Apr 202226.6527.0326.6527.0327.03155,400
31 Mar 202226.7026.7526.1826.2426.24201,600
30 Mar 202225.9626.3725.9426.2526.25199,600
29 Mar 202225.0825.3124.9525.3125.31160,300
28 Mar 202225.9926.0225.6226.0026.00209,700
25 Mar 202226.4426.6326.3326.6026.60114,500
24 Mar 202226.0726.3826.0326.3026.30109,200
23 Mar 202225.7226.1225.7126.0626.06246,100
22 Mar 202226.5926.6325.9026.2426.24205,200
21 Mar 202225.3525.9825.3325.9425.94376,000
18 Mar 202224.2024.6324.1124.6124.61174,600
17 Mar 202223.8224.3623.7224.2424.24190,000
17 Mar 20220.84 Dividend
16 Mar 202224.1924.6623.9724.6623.82122,700
15 Mar 202223.9024.2423.7124.2023.38221,800
14 Mar 202224.3224.9823.9023.9923.17289,500
11 Mar 202225.4925.8425.3025.4324.56179,900
10 Mar 202225.1525.6124.9425.6124.74396,000
09 Mar 202224.5724.9924.4924.7523.91249,000
08 Mar 202225.1925.6625.0025.3324.47342,700
07 Mar 202225.8225.9125.2525.3324.47320,500
04 Mar 202225.5125.8725.3925.8224.94196,600
03 Mar 202227.3727.5026.4526.8725.95515,000
02 Mar 202226.2026.5926.0526.5725.66680,100
01 Mar 202226.3926.6726.2126.5325.63701,400
28 Feb 202225.3725.8025.3025.6624.79292,900
25 Feb 202224.2325.4524.2025.4524.58350,900
24 Feb 202223.6924.6623.5824.5323.69640,700
23 Feb 202224.2824.2923.8523.8523.04172,400
22 Feb 202224.3924.7124.0224.2523.42150,700
18 Feb 202224.0824.2823.9224.0223.2099,000
17 Feb 202224.3024.3023.9524.0323.21202,300
16 Feb 202224.1224.5424.0724.5323.69123,100
15 Feb 202223.8024.0723.7123.8823.07136,400
14 Feb 202224.2224.6324.1124.5123.68288,900
11 Feb 202224.1724.4423.9024.0223.20362,900
10 Feb 202224.0724.7223.9924.1523.33153,600
09 Feb 202223.7724.0023.6823.9923.1795,600
08 Feb 202223.7523.8923.4923.8723.06394,100
07 Feb 202223.0823.2322.9223.1022.31210,100
04 Feb 202222.5622.8422.4822.7922.01141,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...