Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 2 hours 35 minutes

S&P Futures
4,161.50
+31.00(+0.75%)
Dow Futures
34,207.00
+212.00(+0.62%)
Nasdaq Futures
12,686.00
+140.75(+1.12%)
Russell 2000 Futures
1,964.00
+14.10(+0.72%)
Crude Oil
78.61
+0.14(+0.18%)
Gold
1,893.60
+2.90(+0.15%)

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

Time Period:

Feb 09, 2022 - Feb 09, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 08, 2023	20.20	20.32	20.06	20.17	20.17	208,700
Feb 07, 2023	20.33	20.63	20.17	20.55	20.55	429,700
Feb 06, 2023	20.23	20.29	20.02	20.24	20.24	218,000
Feb 03, 2023	20.55	20.83	20.48	20.56	20.56	174,500
Feb 02, 2023	21.16	21.20	20.46	20.70	20.70	186,000
Feb 01, 2023	21.03	21.47	20.72	21.17	21.17	285,100
Jan 31, 2023	21.10	21.57	21.03	21.55	21.55	166,600
Jan 30, 2023	21.83	22.06	21.76	21.82	21.82	130,900
Jan 27, 2023	22.27	22.27	21.82	22.17	22.17	169,900
Jan 26, 2023	22.51	22.52	22.17	22.51	22.51	82,800
Jan 25, 2023	22.15	22.54	22.09	22.46	22.46	134,700
Jan 24, 2023	21.85	22.29	21.70	22.26	22.26	207,100
Jan 23, 2023	22.36	22.46	22.19	22.45	22.45	188,300
Jan 20, 2023	22.04	22.37	21.97	22.31	22.31	207,900
Jan 19, 2023	22.11	22.39	22.00	22.35	22.35	303,800
Jan 18, 2023	22.60	22.95	22.29	22.35	22.35	504,200
Jan 17, 2023	21.89	22.07	21.75	21.98	21.98	426,800
Jan 13, 2023	21.67	21.97	21.67	21.97	21.97	103,500
Jan 12, 2023	22.00	22.20	21.57	22.19	22.19	171,800
Jan 11, 2023	21.70	21.74	21.34	21.55	21.55	77,000
Jan 10, 2023	21.27	21.39	21.08	21.35	21.35	251,400
Jan 09, 2023	21.69	21.93	21.57	21.57	21.57	92,900
Jan 06, 2023	20.61	21.35	20.46	21.31	21.31	206,800
Jan 05, 2023	19.70	19.91	19.52	19.86	19.86	135,000
Jan 04, 2023	19.30	19.38	19.06	19.21	19.21	124,800
Jan 03, 2023	19.48	19.74	19.43	19.53	19.53	73,700
Dec 30, 2022	19.50	19.61	19.18	19.61	19.61	71,800
Dec 29, 2022	19.67	19.80	19.58	19.62	19.62	106,900
Dec 28, 2022	20.14	20.17	19.67	19.69	19.69	103,200
Dec 27, 2022	20.40	20.40	19.59	19.59	19.59	151,800
Dec 23, 2022	19.15	19.85	19.15	19.71	19.71	139,800
Dec 22, 2022	19.38	19.38	19.05	19.32	19.32	151,800
Dec 21, 2022	19.49	19.73	19.48	19.62	19.62	181,700
Dec 20, 2022	18.85	19.11	18.85	19.03	19.03	599,400
Dec 19, 2022	19.05	19.11	18.71	18.77	18.77	221,700
Dec 16, 2022	18.90	19.01	18.75	18.89	18.89	121,600
Dec 15, 2022	19.32	19.36	18.94	19.00	19.00	93,600
Dec 14, 2022	19.41	19.50	19.15	19.24	19.24	119,000
Dec 13, 2022	20.24	20.30	19.56	19.66	19.66	164,400
Dec 12, 2022	19.52	19.54	19.16	19.47	19.47	108,700
Dec 09, 2022	19.59	19.75	19.42	19.48	19.48	179,500
Dec 08, 2022	20.22	20.33	20.09	20.30	20.30	148,000
Dec 07, 2022	19.99	20.24	19.82	19.96	19.96	124,200
Dec 06, 2022	20.34	20.44	20.02	20.24	20.24	200,500
Dec 05, 2022	20.83	20.99	20.15	20.28	20.28	329,300
Dec 02, 2022	19.95	20.40	19.91	20.38	20.38	119,700
Dec 01, 2022	20.19	20.47	20.11	20.23	20.23	135,300
Nov 30, 2022	20.47	20.82	20.23	20.50	20.50	169,900
Nov 29, 2022	19.64	19.93	19.63	19.76	19.76	139,900
Nov 28, 2022	19.07	19.31	18.95	18.97	18.97	229,700
Nov 25, 2022	19.38	19.50	19.26	19.32	19.32	165,800
Nov 23, 2022	19.16	19.35	19.10	19.35	19.35	125,000
Nov 22, 2022	18.64	18.79	18.61	18.78	18.78	88,500
Nov 21, 2022	18.32	18.51	18.03	18.48	18.48	183,400
Nov 18, 2022	18.84	18.91	18.68	18.75	18.75	111,000
Nov 17, 2022	18.33	18.73	18.28	18.73	18.73	267,300
Nov 16, 2022	19.26	19.26	19.00	19.13	19.13	156,400
Nov 15, 2022	19.97	19.99	19.56	19.77	19.77	183,700
Nov 14, 2022	19.40	19.67	19.38	19.50	19.50	229,000
Nov 11, 2022	19.64	20.06	19.53	19.96	19.96	173,100
Nov 10, 2022	18.06	18.43	17.99	18.39	18.39	163,700
Nov 09, 2022	17.64	17.64	17.17	17.19	17.19	96,500
Nov 08, 2022	17.29	17.85	17.10	17.56	17.56	219,800
Nov 07, 2022	17.45	17.54	17.00	17.08	17.08	242,200
Nov 04, 2022	16.64	17.06	16.49	16.84	16.84	343,600
Nov 03, 2022	14.89	15.00	14.63	14.88	14.88	226,500
Nov 02, 2022	15.66	15.69	15.02	15.02	15.02	276,600
Nov 01, 2022	16.07	16.39	15.68	15.82	15.82	372,900
Oct 31, 2022	14.95	15.30	14.91	15.08	15.08	266,900
Oct 28, 2022	15.48	15.63	15.21	15.39	15.39	196,100
Oct 27, 2022	15.53	16.01	15.50	15.67	15.67	208,000
Oct 26, 2022	15.58	16.18	15.53	16.05	16.05	231,800
Oct 25, 2022	15.08	15.39	15.04	15.29	15.29	445,300
Oct 24, 2022	15.17	15.30	15.08	15.14	15.14	1,077,200
Oct 21, 2022	14.80	15.67	14.72	15.65	15.65	772,600
Oct 20, 2022	14.46	15.14	14.43	14.87	14.87	820,000
Oct 19, 2022	14.86	15.05	14.72	14.85	14.85	343,400
Oct 18, 2022	15.47	15.55	15.00	15.25	15.25	378,700
Oct 17, 2022	15.12	15.39	15.12	15.20	15.20	899,400
Oct 14, 2022	15.12	15.14	14.43	14.47	14.47	384,700
Oct 13, 2022	14.51	15.29	14.42	15.10	15.10	899,900
Oct 12, 2022	14.74	14.86	14.57	14.64	14.64	431,700
Oct 11, 2022	15.11	15.33	14.89	14.95	14.95	506,700
Oct 10, 2022	15.45	15.48	15.23	15.35	15.35	540,100
Oct 07, 2022	15.37	15.60	15.23	15.43	15.43	643,100
Oct 06, 2022	15.60	15.79	15.43	15.50	15.50	219,800
Oct 05, 2022	16.20	16.57	16.02	16.45	16.45	648,300
Oct 04, 2022	16.35	16.84	16.34	16.83	16.83	1,512,900
Oct 03, 2022	15.63	15.98	15.59	15.87	15.87	586,400
Sep 30, 2022	14.86	15.27	14.72	15.00	15.00	820,000
Sep 29, 2022	15.32	15.36	14.89	15.29	15.29	614,700
Sep 28, 2022	14.44	14.99	14.40	14.99	14.99	436,300
Sep 27, 2022	14.35	14.48	13.99	14.10	14.10	1,008,100
Sep 26, 2022	14.08	14.49	13.72	13.80	13.80	470,300
Sep 23, 2022	14.92	14.92	14.42	14.62	14.62	387,900
Sep 22, 2022	16.13	16.24	15.83	16.00	16.00	294,800
Sep 21, 2022	16.03	16.16	15.67	15.67	15.67	449,500
Sep 20, 2022	15.82	15.87	15.64	15.82	15.82	584,200
Sep 19, 2022	15.58	16.27	15.50	16.24	16.24	331,700
Sep 16, 2022	15.81	16.17	15.69	16.09	16.09	381,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,161.50+31.00(+0.75%)

Dow Futures34,207.00+212.00(+0.62%)

Nasdaq Futures12,686.00+140.75(+1.12%)

Russell 2000 Futures1,964.00+14.10(+0.72%)

Crude Oil78.61+0.14(+0.18%)

Gold1,893.60+2.90(+0.15%)

Anglo American plc (NGLOY)

S&P Futures
4,161.50
+31.00(+0.75%)

Dow Futures
34,207.00
+212.00(+0.62%)

Nasdaq Futures
12,686.00
+140.75(+1.12%)

Russell 2000 Futures
1,964.00
+14.10(+0.72%)

Crude Oil
78.61
+0.14(+0.18%)

Gold
1,893.60
+2.90(+0.15%)