AAUKF - Anglo American plc

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201928.6628.6628.6628.6628.66902
Dec 12, 201928.1628.1628.0028.0128.01800
Dec 11, 201927.6127.6127.6127.6127.61-
Dec 10, 201927.5527.6127.5527.6127.61700
Dec 09, 201925.9825.9825.9825.9825.98-
Dec 06, 201925.9825.9825.9825.9825.98-
Dec 05, 201925.9825.9825.9825.9825.98-
Dec 04, 201925.9825.9825.9825.9825.98-
Dec 03, 201925.9825.9825.9825.9825.985,200
Dec 02, 201926.1426.1426.1426.1426.14-
Nov 29, 201926.1426.1426.1426.1426.14700
Nov 27, 201926.4926.8026.3126.4726.475,100
Nov 26, 201926.4026.4026.4026.4026.40-
Nov 25, 201926.4026.4026.4026.4026.40-
Nov 22, 201926.4126.4126.4026.4026.40400
Nov 21, 201925.8025.8025.8025.8025.80300
Nov 20, 201926.0326.0326.0326.0326.03100
Nov 19, 201926.0326.0326.0326.0326.03100
Nov 18, 201926.0326.0326.0326.0326.03-
Nov 15, 201926.1526.1526.0326.0326.034,700
Nov 14, 201925.8925.8925.8925.8925.89-
Nov 13, 201925.8925.8925.8925.8925.89500
Nov 12, 201926.0826.0826.0826.0826.081,000
Nov 11, 201926.8826.8826.8826.8826.88-
Nov 08, 201926.8826.8826.8826.8826.88-
Nov 07, 201926.8826.8826.8826.8826.88200
Nov 06, 201926.9526.9526.9526.9526.95-
Nov 05, 201926.9526.9526.9526.9526.95100
Nov 04, 201925.5725.5725.5725.5725.57-
Nov 01, 201925.5725.5725.5725.5725.57100
Oct 31, 201925.5625.5725.5125.5725.571,600
Oct 30, 201925.8025.8025.8025.8025.80300
Oct 29, 201926.2626.2626.2626.2626.261,300
Oct 28, 201926.2326.4526.2226.4526.451,800
Oct 25, 201925.6625.6625.6625.6625.66-
Oct 24, 201925.6625.6625.6625.6625.66-
Oct 23, 201925.6625.6625.6625.6625.66-
Oct 22, 201925.5025.6625.5025.6625.66800
Oct 21, 201924.5124.5124.5124.5124.51-
Oct 18, 201924.5124.5124.5124.5124.5132,600
Oct 17, 201924.2524.2524.2524.2524.25-
Oct 16, 201924.2524.2524.2524.2524.25-
Oct 15, 201924.2524.2524.2524.2524.25-
Oct 14, 201924.2524.4324.2524.2524.259,700
Oct 11, 201925.0025.5025.0025.5025.503,800
Oct 10, 201923.3423.8023.3423.8023.80200
Oct 09, 201922.1422.1422.1422.1422.14-
Oct 08, 201922.1422.1422.1422.1422.14200
Oct 07, 201922.6422.6422.6422.6422.643,000
Oct 04, 201922.3822.3822.3822.3822.38200
Oct 03, 201921.9721.9721.9721.9721.97-
Oct 02, 201921.9721.9721.9721.9721.971,000
Oct 01, 201923.0323.0323.0323.0323.03-
Sep 30, 201923.0323.0323.0323.0323.03100
Sep 27, 201923.1223.1223.0323.0323.03300
Sep 26, 201922.9122.9122.9122.9122.91-
Sep 25, 201922.9122.9122.9122.9122.91-
Sep 24, 201922.9122.9122.9122.9122.91400
Sep 23, 201923.4723.4723.4723.4723.47-
Sep 20, 201923.4723.4723.4723.4723.47-
Sep 19, 201923.4723.4723.4723.4723.47400
Sep 18, 201924.7724.7724.7724.7724.77100
Sep 17, 201921.5221.5221.5221.5221.52-
Sep 16, 201921.5221.5221.5221.5221.52-
Sep 13, 201921.5221.5221.5221.5221.52-
Sep 12, 201921.5221.5221.5221.5221.52-
Sep 11, 201922.0622.0622.0622.0622.06-
Sep 10, 201922.0622.0622.0622.0622.06-
Sep 09, 201922.0622.0622.0622.0622.06-
Sep 06, 201922.0622.0622.0622.0622.06-
Sep 05, 201922.0622.0622.0622.0622.06-
Sep 04, 201922.0422.1922.0422.0622.061,100
Sep 03, 201921.5221.5221.5221.5221.52-
Aug 30, 201921.5221.5221.5221.5221.52100
Aug 29, 201920.4920.4920.4920.4920.49-
Aug 28, 201920.4920.4920.4920.4920.49-
Aug 27, 201920.4920.4920.4920.4920.49-
Aug 26, 201920.4920.4920.4920.4920.49-
Aug 23, 201920.4920.4920.4920.4920.493,900
Aug 22, 201920.6020.6020.6020.6020.60100
Aug 21, 201920.7920.7920.7920.7920.79-
Aug 20, 201920.7920.7920.7920.7920.79-
Aug 19, 201920.7920.7920.7920.7920.79-
Aug 16, 201920.7920.7920.7920.7920.795,400
Aug 15, 201920.7320.7320.7020.7020.70500
Aug 15, 20190.62 Dividend
Aug 14, 201921.6421.6421.5821.5820.9611,700
Aug 13, 201921.6621.8121.6621.8121.184,100
Aug 12, 201921.8921.8921.8921.8921.26-
Aug 09, 201921.8921.8921.8921.8921.26-
Aug 08, 201921.8921.8921.8921.8921.26-
Aug 07, 201921.8921.8921.8921.8921.26-
Aug 06, 201921.8921.8921.8921.8921.2620,000
Aug 05, 201922.2222.2221.8921.8921.261,000
Aug 02, 201923.0023.0022.8922.8922.23800
Aug 01, 201923.3723.9023.3723.9023.21600
Jul 31, 201925.8525.8525.8525.8525.11-
Jul 30, 201925.8525.8525.8525.8525.11-
Jul 29, 201926.2226.2225.8525.8525.11400
Jul 26, 201925.9925.9925.8625.9525.2028,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...