AAUKY.PK: Historical Prices for ANGLO AM PLC ADR

Date	Open	High	Low	Close	Volume	Adj Close*
24-Nov-09	22.01	22.05	21.55	21.66	293,300	21.66
23-Nov-09	21.60	21.89	21.30	21.33	191,400	21.33
20-Nov-09	20.90	21.09	20.70	21.00	186,700	21.00
19-Nov-09	21.05	21.29	20.80	21.16	734,800	21.16
18-Nov-09	21.98	22.15	21.80	21.90	249,500	21.90
17-Nov-09	21.91	22.14	21.68	22.14	473,400	22.14
16-Nov-09	21.97	22.34	21.97	22.30	455,800	22.30
13-Nov-09	20.83	21.25	20.81	21.15	509,500	21.15
12-Nov-09	20.65	20.85	20.44	20.45	463,100	20.45
11-Nov-09	20.72	20.83	20.30	20.35	247,000	20.35
10-Nov-09	20.10	20.56	20.10	20.45	287,300	20.45
9-Nov-09	20.54	20.85	20.54	20.85	266,100	20.85
6-Nov-09	19.50	19.94	19.50	19.73	437,800	19.73
5-Nov-09	19.21	19.59	19.20	19.55	360,800	19.55
4-Nov-09	19.22	19.34	18.94	19.00	246,600	19.00
3-Nov-09	18.10	18.74	18.10	18.70	255,100	18.70
2-Nov-09	18.25	18.85	18.10	18.48	434,500	18.48
30-Oct-09	18.85	19.05	17.90	18.10	501,000	18.10
29-Oct-09	18.66	19.13	18.66	19.05	1,098,900	19.05
28-Oct-09	18.01	18.10	17.61	17.71	327,200	17.71
27-Oct-09	18.81	18.85	18.25	18.42	329,000	18.42
26-Oct-09	19.35	19.65	18.76	18.85	858,700	18.85
23-Oct-09	19.56	19.84	19.26	19.30	369,000	19.30
22-Oct-09	18.95	19.20	18.64	19.20	473,000	19.20
21-Oct-09	18.30	19.04	18.30	18.65	959,200	18.65
20-Oct-09	18.88	18.98	18.40	18.59	718,900	18.59
19-Oct-09	18.41	18.88	18.36	18.80	865,700	18.80
16-Oct-09	17.85	18.00	17.71	18.00	488,900	18.00
15-Oct-09	17.68	18.27	17.68	18.10	884,000	18.10
14-Oct-09	18.07	18.50	17.97	18.41	387,200	18.41
13-Oct-09	17.34	17.45	17.14	17.37	183,300	17.37
12-Oct-09	17.15	17.40	17.10	17.15	317,500	17.15
9-Oct-09	17.03	17.20	16.96	17.06	564,300	17.06
8-Oct-09	17.37	17.59	17.21	17.38	430,800	17.38
7-Oct-09	16.60	16.77	16.40	16.75	210,400	16.75
6-Oct-09	16.20	16.80	16.20	16.59	212,000	16.59
5-Oct-09	15.25	15.70	15.20	15.62	149,000	15.62
2-Oct-09	14.86	15.17	14.80	14.93	289,000	14.93
1-Oct-09	15.55	15.65	14.92	14.93	429,600	14.93
30-Sep-09	16.25	16.25	15.65	15.88	471,200	15.88
29-Sep-09	16.20	16.38	16.10	16.18	151,100	16.18
28-Sep-09	16.10	16.46	16.10	16.38	173,500	16.38
25-Sep-09	16.30	16.50	16.20	16.35	1,415,800	16.35
24-Sep-09	16.80	16.80	16.11	16.36	323,000	16.36
23-Sep-09	16.92	17.16	16.80	16.80	614,400	16.80
22-Sep-09	17.13	17.13	16.77	16.88	278,700	16.88
21-Sep-09	16.50	16.69	16.37	16.66	252,800	16.66
18-Sep-09	17.11	17.29	16.80	16.92	841,100	16.92
17-Sep-09	17.30	17.60	17.23	17.32	609,400	17.32
16-Sep-09	17.47	17.70	17.42	17.60	776,200	17.60
15-Sep-09	16.96	17.20	16.80	17.11	508,200	17.11
14-Sep-09	16.75	17.15	16.71	16.98	1,430,000	16.98
11-Sep-09	17.46	17.53	16.90	17.00	598,600	17.00
10-Sep-09	16.89	17.10	16.68	17.05	640,600	17.05
9-Sep-09	17.01	17.11	16.65	16.84	507,700	16.84
8-Sep-09	16.94	17.00	16.65	16.81	290,500	16.81
4-Sep-09	16.02	16.50	15.99	16.47	357,600	16.47
3-Sep-09	15.97	16.05	15.70	15.94	771,000	15.94
2-Sep-09	15.20	15.45	15.15	15.28	360,000	15.28
1-Sep-09	15.75	16.10	15.30	15.54	436,300	15.54
31-Aug-09	16.25	16.30	15.98	16.19	197,100	16.19
28-Aug-09	16.59	16.70	16.29	16.40	253,600	16.40
27-Aug-09	16.13	16.25	15.81	16.18	357,200	16.18
26-Aug-09	16.17	16.30	15.88	16.20	561,900	16.20
25-Aug-09	16.83	16.94	16.53	16.54	1,214,700	16.54
24-Aug-09	16.75	16.95	16.50	16.54	1,138,700	16.54
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions