Anglo American Plc (OP: AAUKF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 29, 2019 | 26.08 | 26.08 | 26.08 | 0 | +0.01(+0.06%) | |
| Apr 26, 2019 | 26.07 | 26.07 | 26.07 | 26.07 | 200 | -0.11(-0.40%) |
| Apr 25, 2019 | 26.50 | 26.50 | 26.17 | 26.17 | 6,990 | -0.58(-2.17%) |
| Apr 24, 2019 | 27.05 | 27.05 | 26.75 | 26.75 | 615 | -1.35(-4.80%) |
| Apr 22, 2019 | 28.10 | 28.10 | 28.10 | 28.10 | 1,000 | -0.71(-2.46%) |
| Apr 15, 2019 | 28.81 | 28.81 | 28.81 | 0 | -0.15(-0.52%) | |
| Apr 10, 2019 | 28.96 | 28.96 | 28.96 | 0 | -0.04(-0.14%) | |
| Apr 09, 2019 | 29.00 | 29.00 | 29.00 | 29.00 | 523 | +0.25(+0.87%) |
| Apr 08, 2019 | 28.75 | 28.75 | 28.75 | 28.75 | 550 | +1.44(+5.27%) |
| Apr 05, 2019 | 27.31 | 27.31 | 27.31 | 1 | +0.00(+0.00%) | |
| Apr 03, 2019 | 27.31 | 27.31 | 27.31 | 0 | +0.00(+0.00%) | |
| Apr 02, 2019 | 27.31 | 27.31 | 27.31 | 20 | +0.00(+0.00%) | |
| Apr 01, 2019 | 27.36 | 27.36 | 27.31 | 27.31 | 2,001 | +1.67(+6.51%) |
| Mar 25, 2019 | 25.64 | 25.64 | 25.64 | 0 | -0.96(-3.61%) | |
| Mar 21, 2019 | 26.60 | 26.60 | 26.60 | 0 | +0.04(+0.15%) | |
| Mar 20, 2019 | 26.36 | 26.56 | 26.25 | 26.56 | 5,360 | +0.25(+0.95%) |
| Mar 19, 2019 | 26.31 | 26.31 | 26.31 | 26.31 | 1,719 | +0.80(+3.14%) |
| Mar 08, 2019 | 25.51 | 25.51 | 25.51 | 0 | -0.96(-3.64%) | |
| Mar 07, 2019 | 26.47 | 26.47 | 26.47 | 26.47 | 150 | +0.17(+0.66%) |
| Mar 05, 2019 | 26.30 | 26.30 | 26.30 | 0 | -0.46(-1.72%) | |
| Mar 04, 2019 | 26.76 | 26.76 | 26.76 | 40 | +0.00(+0.00%) | |
| Mar 01, 2019 | 26.98 | 26.98 | 26.63 | 26.76 | 4,000 | -0.26(-0.96%) |
| Feb 28, 2019 | 26.53 | 27.02 | 26.53 | 27.02 | 2,185 | +1.79(+7.09%) |
| Feb 21, 2019 | 25.23 | 25.23 | 25.23 | 0 | +0.00(+0.00%) | |
| Feb 19, 2019 | 25.23 | 25.23 | 25.23 | 0 | +0.42(+1.69%) | |
| Feb 13, 2019 | 24.81 | 24.81 | 24.81 | 0 | +0.00(+0.00%) | |
| Feb 12, 2019 | 24.81 | 24.81 | 24.81 | 10 | +0.00(+0.00%) | |
| Feb 11, 2019 | 24.81 | 24.81 | 24.81 | 24.81 | 131 | -0.62(-2.44%) |
| Feb 08, 2019 | 25.43 | 25.43 | 25.43 | 125 | +0.00(+0.00%) | |
| Feb 05, 2019 | 25.43 | 25.43 | 25.43 | 0 | -0.16(-0.63%) | |
| Feb 04, 2019 | 25.77 | 25.77 | 25.59 | 25.59 | 2,100 | -0.32(-1.24%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.