U.S. markets open in 4 hours 5 minutes

Anglo American plc (NGLOY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
17.80-0.07 (-0.39%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 24, 202117.7417.8917.7317.8017.80274,900
Sep 23, 202117.6617.9417.6017.8717.87347,100
Sep 22, 202117.5517.7517.4817.5017.504,594,600
Sep 21, 202117.3017.3216.9517.1117.11541,900
Sep 20, 202116.8117.2316.7517.2217.22699,900
Sep 17, 202118.6018.6017.8718.0618.06205,900
Sep 16, 202119.5819.6819.4519.6519.65205,000
Sep 15, 202120.6020.7220.5420.6820.68405,300
Sep 14, 202121.4121.4120.7420.8420.84137,300
Sep 13, 202121.5221.6021.3021.4321.43113,200
Sep 10, 202121.4521.6221.2421.2521.2585,700
Sep 09, 202121.0021.1520.9421.0421.04136,100
Sep 08, 202121.2921.4521.0321.0821.08137,900
Sep 07, 202121.7521.8421.3921.4121.4199,300
Sep 03, 202121.6321.8021.5221.6521.6577,800
Sep 02, 202121.7821.7921.1721.3221.32147,300
Sep 01, 202121.2021.3721.0321.3221.32129,900
Aug 31, 202121.3221.5421.2321.2921.29177,700
Aug 30, 202122.0722.0821.4421.6521.65111,000
Aug 27, 202121.0721.5121.0721.3621.36102,500
Aug 26, 202120.6920.8520.6120.6620.6674,800
Aug 25, 202120.8821.0120.7020.9620.9695,400
Aug 24, 202120.4620.7720.4320.6620.66162,900
Aug 23, 202120.0620.2420.0320.1520.15214,700
Aug 20, 202119.7519.9019.6819.8019.80133,100
Aug 19, 202119.9720.2119.9320.1420.14206,100
Aug 19, 20211.255 Dividend
Aug 18, 202122.4122.5022.1422.2921.04145,900
Aug 17, 202123.0223.1922.6322.7821.50130,400
Aug 16, 202123.0423.2422.8223.2321.92220,400
Aug 13, 202123.5023.7723.4523.6422.3084,700
Aug 12, 202123.6923.7123.4923.6522.32112,400
Aug 11, 202123.7724.0723.6724.0322.6887,100
Aug 10, 202122.9523.4222.8623.3622.04138,700
Aug 09, 202123.0423.1422.9123.0321.73116,400
Aug 06, 202122.9223.0922.8722.8921.60134,000
Aug 05, 202123.1623.2222.8022.8021.52283,800
Aug 04, 202123.8824.0423.8623.9422.59154,100
Aug 03, 202123.4123.9023.3523.8422.50249,000
Aug 02, 202123.3723.4722.9222.9521.66140,400
Jul 30, 202122.3222.7222.2622.2921.04153,500
Jul 29, 202122.9723.2122.9123.1621.86161,200
Jul 28, 202121.5522.0421.5222.0220.78311,900
Jul 27, 202121.2321.5220.9621.4320.22212,300
Jul 26, 202120.9221.3120.9221.2520.05177,100
Jul 23, 202120.4920.5420.3220.4919.34172,700
Jul 22, 202120.2820.2919.9520.0918.96404,000
Jul 21, 202119.7520.1519.6720.1318.991,211,500
Jul 20, 202119.0019.4518.8919.4518.35854,500
Jul 19, 202119.0119.3018.9019.2718.19180,100
Jul 16, 202120.2020.3519.9520.0118.88478,400
Jul 15, 202120.5420.9320.5420.8119.64101,100
Jul 14, 202121.0721.3320.8720.9919.81119,000
Jul 13, 202120.6820.8520.5020.5519.3997,500
Jul 12, 202120.7420.9820.6020.7619.59194,500
Jul 09, 202120.6721.1520.5821.0419.86202,600
Jul 08, 202119.9120.2019.7520.1018.97404,500
Jul 07, 202120.9021.0720.7020.9419.76840,400
Jul 06, 202120.6220.7420.0420.2219.08230,200
Jul 02, 202120.4320.5820.2620.5319.37111,600
Jul 01, 202120.2720.2719.8619.9718.8594,400
Jun 30, 202120.0220.1919.9219.9918.8695,300
Jun 29, 202120.1820.3520.0320.1118.98154,000
Jun 28, 202120.4620.5620.1920.2419.10534,000
Jun 28, 20210.089 Dividend
Jun 25, 202121.4921.4920.6520.6619.41111,200
Jun 24, 202120.1420.5320.0520.4519.22130,600
Jun 23, 202119.9720.0419.7119.7118.52194,100
Jun 22, 202119.4919.7819.3819.5518.37340,100
Jun 21, 202119.4519.7019.3619.4518.28375,500
Jun 18, 202119.3619.8718.8018.9017.76233,400
Jun 17, 202120.5020.6419.9620.1018.89255,800
Jun 16, 202121.2121.3120.8520.9619.69170,400
Jun 15, 202121.6621.6621.3121.4120.12170,000
Jun 14, 202122.5822.5822.1122.1720.83108,600
Jun 11, 202122.8922.8922.5122.7921.4160,300
Jun 10, 202122.7022.7022.1822.2720.93100,000
Jun 09, 202122.3022.4622.1022.1520.8188,800
Jun 08, 202122.7323.1222.7222.7321.3686,000
Jun 07, 202122.6422.9522.6022.6121.25131,200
Jun 04, 202123.2523.3923.1323.2921.8881,700
Jun 03, 202123.0923.0922.5022.7021.33154,100
Jun 02, 202123.4223.6823.2823.4522.03137,700
Jun 01, 202123.3723.5123.1023.3821.97321,400
May 28, 202122.3322.4922.1422.4821.12152,900
May 27, 202122.4622.8322.3822.5721.21838,100
May 26, 202121.9822.0421.7221.8320.51346,300
May 25, 202122.1322.3021.8121.9220.60514,700
May 24, 202122.4822.6522.2522.3120.96315,000
May 21, 202122.5522.7322.4622.5521.1976,900
May 20, 202122.7722.7722.4022.6621.29106,700
May 19, 202122.6622.7022.0922.5321.17460,300
May 18, 202123.7523.9623.6823.7422.31133,500
May 17, 202122.9423.7922.9423.7922.35348,800
May 14, 202123.0923.5023.0923.3421.93394,800
May 13, 202123.5923.5922.9223.2621.86207,700
May 12, 202124.1024.5424.0824.1622.70177,500
May 11, 202123.9024.7523.8224.5623.08210,700
May 10, 202124.5424.6824.2024.2022.74499,100
May 07, 202123.6824.2023.6624.1122.65265,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...