Advertisement
Advertisement
U.S. markets open in 2 hours 35 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Anglo American plc (NGLOY)

Other OTC - Other OTC Delayed Price. Currency in USD
20.17-0.38 (-1.83%)
At close: 03:59PM EST
Advertisement
Advertisement
Time Period:
Feb 09, 2022 - Feb 09, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 08, 202320.2020.3220.0620.1720.17208,700
Feb 07, 202320.3320.6320.1720.5520.55429,700
Feb 06, 202320.2320.2920.0220.2420.24218,000
Feb 03, 202320.5520.8320.4820.5620.56174,500
Feb 02, 202321.1621.2020.4620.7020.70186,000
Feb 01, 202321.0321.4720.7221.1721.17285,100
Jan 31, 202321.1021.5721.0321.5521.55166,600
Jan 30, 202321.8322.0621.7621.8221.82130,900
Jan 27, 202322.2722.2721.8222.1722.17169,900
Jan 26, 202322.5122.5222.1722.5122.5182,800
Jan 25, 202322.1522.5422.0922.4622.46134,700
Jan 24, 202321.8522.2921.7022.2622.26207,100
Jan 23, 202322.3622.4622.1922.4522.45188,300
Jan 20, 202322.0422.3721.9722.3122.31207,900
Jan 19, 202322.1122.3922.0022.3522.35303,800
Jan 18, 202322.6022.9522.2922.3522.35504,200
Jan 17, 202321.8922.0721.7521.9821.98426,800
Jan 13, 202321.6721.9721.6721.9721.97103,500
Jan 12, 202322.0022.2021.5722.1922.19171,800
Jan 11, 202321.7021.7421.3421.5521.5577,000
Jan 10, 202321.2721.3921.0821.3521.35251,400
Jan 09, 202321.6921.9321.5721.5721.5792,900
Jan 06, 202320.6121.3520.4621.3121.31206,800
Jan 05, 202319.7019.9119.5219.8619.86135,000
Jan 04, 202319.3019.3819.0619.2119.21124,800
Jan 03, 202319.4819.7419.4319.5319.5373,700
Dec 30, 202219.5019.6119.1819.6119.6171,800
Dec 29, 202219.6719.8019.5819.6219.62106,900
Dec 28, 202220.1420.1719.6719.6919.69103,200
Dec 27, 202220.4020.4019.5919.5919.59151,800
Dec 23, 202219.1519.8519.1519.7119.71139,800
Dec 22, 202219.3819.3819.0519.3219.32151,800
Dec 21, 202219.4919.7319.4819.6219.62181,700
Dec 20, 202218.8519.1118.8519.0319.03599,400
Dec 19, 202219.0519.1118.7118.7718.77221,700
Dec 16, 202218.9019.0118.7518.8918.89121,600
Dec 15, 202219.3219.3618.9419.0019.0093,600
Dec 14, 202219.4119.5019.1519.2419.24119,000
Dec 13, 202220.2420.3019.5619.6619.66164,400
Dec 12, 202219.5219.5419.1619.4719.47108,700
Dec 09, 202219.5919.7519.4219.4819.48179,500
Dec 08, 202220.2220.3320.0920.3020.30148,000
Dec 07, 202219.9920.2419.8219.9619.96124,200
Dec 06, 202220.3420.4420.0220.2420.24200,500
Dec 05, 202220.8320.9920.1520.2820.28329,300
Dec 02, 202219.9520.4019.9120.3820.38119,700
Dec 01, 202220.1920.4720.1120.2320.23135,300
Nov 30, 202220.4720.8220.2320.5020.50169,900
Nov 29, 202219.6419.9319.6319.7619.76139,900
Nov 28, 202219.0719.3118.9518.9718.97229,700
Nov 25, 202219.3819.5019.2619.3219.32165,800
Nov 23, 202219.1619.3519.1019.3519.35125,000
Nov 22, 202218.6418.7918.6118.7818.7888,500
Nov 21, 202218.3218.5118.0318.4818.48183,400
Nov 18, 202218.8418.9118.6818.7518.75111,000
Nov 17, 202218.3318.7318.2818.7318.73267,300
Nov 16, 202219.2619.2619.0019.1319.13156,400
Nov 15, 202219.9719.9919.5619.7719.77183,700
Nov 14, 202219.4019.6719.3819.5019.50229,000
Nov 11, 202219.6420.0619.5319.9619.96173,100
Nov 10, 202218.0618.4317.9918.3918.39163,700
Nov 09, 202217.6417.6417.1717.1917.1996,500
Nov 08, 202217.2917.8517.1017.5617.56219,800
Nov 07, 202217.4517.5417.0017.0817.08242,200
Nov 04, 202216.6417.0616.4916.8416.84343,600
Nov 03, 202214.8915.0014.6314.8814.88226,500
Nov 02, 202215.6615.6915.0215.0215.02276,600
Nov 01, 202216.0716.3915.6815.8215.82372,900
Oct 31, 202214.9515.3014.9115.0815.08266,900
Oct 28, 202215.4815.6315.2115.3915.39196,100
Oct 27, 202215.5316.0115.5015.6715.67208,000
Oct 26, 202215.5816.1815.5316.0516.05231,800
Oct 25, 202215.0815.3915.0415.2915.29445,300
Oct 24, 202215.1715.3015.0815.1415.141,077,200
Oct 21, 202214.8015.6714.7215.6515.65772,600
Oct 20, 202214.4615.1414.4314.8714.87820,000
Oct 19, 202214.8615.0514.7214.8514.85343,400
Oct 18, 202215.4715.5515.0015.2515.25378,700
Oct 17, 202215.1215.3915.1215.2015.20899,400
Oct 14, 202215.1215.1414.4314.4714.47384,700
Oct 13, 202214.5115.2914.4215.1015.10899,900
Oct 12, 202214.7414.8614.5714.6414.64431,700
Oct 11, 202215.1115.3314.8914.9514.95506,700
Oct 10, 202215.4515.4815.2315.3515.35540,100
Oct 07, 202215.3715.6015.2315.4315.43643,100
Oct 06, 202215.6015.7915.4315.5015.50219,800
Oct 05, 202216.2016.5716.0216.4516.45648,300
Oct 04, 202216.3516.8416.3416.8316.831,512,900
Oct 03, 202215.6315.9815.5915.8715.87586,400
Sep 30, 202214.8615.2714.7215.0015.00820,000
Sep 29, 202215.3215.3614.8915.2915.29614,700
Sep 28, 202214.4414.9914.4014.9914.99436,300
Sep 27, 202214.3514.4813.9914.1014.101,008,100
Sep 26, 202214.0814.4913.7213.8013.80470,300
Sep 23, 202214.9214.9214.4214.6214.62387,900
Sep 22, 202216.1316.2415.8316.0016.00294,800
Sep 21, 202216.0316.1615.6715.6715.67449,500
Sep 20, 202215.8215.8715.6415.8215.82584,200
Sep 19, 202215.5816.2715.5016.2416.24331,700
Sep 16, 202215.8116.1715.6916.0916.09381,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement