Anglo American plc (NGLOY)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

12.75+0.33 (+2.66%)

At close: 3:59PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 12, 2020	12.51	12.85	12.51	12.75	12.75	66,675
Aug 11, 2020	12.56	12.76	12.42	12.42	12.42	162,900
Aug 10, 2020	12.60	12.62	12.46	12.51	12.51	105,900
Aug 07, 2020	12.44	12.44	12.25	12.38	12.38	210,500
Aug 06, 2020	12.74	12.83	12.64	12.78	12.78	62,300
Aug 05, 2020	12.77	12.94	12.77	12.85	12.85	149,800
Aug 04, 2020	12.38	12.41	12.24	12.30	12.30	153,300
Aug 03, 2020	12.37	12.52	12.31	12.52	12.52	278,900
Jul 31, 2020	12.34	12.50	12.19	12.50	12.50	490,600
Jul 30, 2020	12.28	12.46	12.12	12.39	12.39	141,500
Jul 29, 2020	12.82	12.95	12.75	12.90	12.90	79,900
Jul 28, 2020	12.75	12.87	12.69	12.75	12.75	99,500
Jul 27, 2020	12.72	12.99	12.68	12.97	12.97	125,100
Jul 24, 2020	12.35	12.58	12.30	12.51	12.51	106,900
Jul 23, 2020	12.49	12.57	12.31	12.32	12.32	115,300
Jul 22, 2020	12.27	12.38	12.25	12.38	12.38	112,700
Jul 21, 2020	12.27	12.45	12.27	12.36	12.36	73,100
Jul 20, 2020	12.27	12.47	12.24	12.45	12.45	135,600
Jul 17, 2020	12.21	12.34	12.14	12.31	12.31	72,200
Jul 16, 2020	12.11	12.32	12.11	12.20	12.20	647,400
Jul 15, 2020	12.65	12.65	12.20	12.27	12.27	259,700
Jul 14, 2020	11.97	12.43	11.97	12.41	12.41	192,400
Jul 13, 2020	12.55	12.57	12.09	12.09	12.09	174,600
Jul 10, 2020	12.24	12.34	12.18	12.28	12.28	256,000
Jul 09, 2020	12.09	12.20	11.91	11.98	11.98	127,500
Jul 08, 2020	11.63	12.02	11.60	11.96	11.96	130,200
Jul 07, 2020	11.73	11.77	11.60	11.60	11.60	77,000
Jul 06, 2020	11.75	11.77	11.65	11.74	11.74	71,100
Jul 02, 2020	11.92	12.06	11.65	11.74	11.74	101,900
Jul 01, 2020	11.69	11.75	11.45	11.75	11.75	163,200
Jun 30, 2020	11.55	11.82	11.51	11.79	11.79	89,500
Jun 29, 2020	11.66	11.76	11.57	11.61	11.61	152,000
Jun 26, 2020	11.72	11.72	11.50	11.51	11.51	121,500
Jun 25, 2020	11.60	11.79	11.60	11.79	11.79	123,100
Jun 24, 2020	11.68	11.68	11.48	11.50	11.50	56,700
Jun 23, 2020	11.82	12.01	11.82	11.91	11.91	118,300
Jun 22, 2020	11.50	11.70	11.46	11.68	11.68	210,100
Jun 19, 2020	11.55	11.62	11.32	11.34	11.34	156,000
Jun 18, 2020	11.13	11.39	11.13	11.35	11.35	60,000
Jun 17, 2020	11.57	11.63	11.46	11.46	11.46	113,600
Jun 16, 2020	11.83	11.91	11.47	11.60	11.60	98,500
Jun 15, 2020	11.15	11.58	11.09	11.54	11.54	158,900
Jun 12, 2020	11.72	11.85	11.45	11.64	11.64	138,800
Jun 11, 2020	11.27	11.56	11.10	11.14	11.14	351,600
Jun 10, 2020	11.98	12.31	11.76	12.19	12.19	6,110,400
Jun 09, 2020	11.61	12.05	11.61	11.97	11.97	640,300
Jun 08, 2020	11.90	11.94	11.72	11.93	11.93	167,100
Jun 05, 2020	11.73	11.90	11.64	11.70	11.70	902,500
Jun 04, 2020	11.19	11.27	11.09	11.18	11.18	177,800
Jun 03, 2020	11.28	11.42	11.25	11.30	11.30	117,200
Jun 02, 2020	10.96	11.08	10.94	11.02	11.02	286,900
Jun 01, 2020	10.37	10.64	10.37	10.55	10.55	298,000
May 29, 2020	10.41	10.60	10.32	10.57	10.57	156,300
May 28, 2020	10.42	10.58	10.38	10.45	10.45	118,200
May 27, 2020	10.39	10.40	10.14	10.23	10.23	142,100
May 26, 2020	9.98	10.06	9.92	9.98	9.98	233,100
May 22, 2020	9.69	9.69	9.52	9.60	9.60	102,500
May 21, 2020	10.06	10.06	9.74	9.85	9.85	481,100
May 20, 2020	9.96	10.11	9.90	9.97	9.97	712,900
May 19, 2020	9.84	9.93	9.75	9.76	9.76	169,400
May 18, 2020	9.61	9.81	9.60	9.80	9.80	395,700
May 15, 2020	8.77	8.93	8.70	8.76	8.76	288,200
May 14, 2020	8.11	8.48	8.00	8.46	8.46	204,900
May 13, 2020	8.73	8.73	8.34	8.39	8.39	288,300
May 12, 2020	8.95	9.00	8.75	8.75	8.75	191,500
May 11, 2020	8.93	8.93	8.75	8.90	8.90	234,100
May 08, 2020	8.99	9.35	8.99	9.35	9.35	163,800
May 07, 2020	8.83	9.11	8.82	9.03	9.03	300,500
May 06, 2020	8.73	8.73	8.40	8.45	8.45	170,600
May 05, 2020	8.66	8.76	8.50	8.59	8.59	209,500
May 04, 2020	8.38	8.55	8.35	8.52	8.52	470,800
May 01, 2020	8.54	8.66	8.41	8.48	8.48	185,000
Apr 30, 2020	8.94	9.06	8.82	8.90	8.90	182,500
Apr 29, 2020	9.35	9.55	9.34	9.48	9.48	330,600
Apr 28, 2020	9.02	9.12	8.97	9.00	9.00	171,400
Apr 27, 2020	8.76	8.76	8.61	8.72	8.72	251,900
Apr 24, 2020	8.79	8.84	8.63	8.78	8.78	202,500
Apr 23, 2020	8.25	8.84	8.25	8.66	8.66	710,800
Apr 22, 2020	8.27	8.48	8.27	8.42	8.42	532,600
Apr 21, 2020	8.18	8.37	8.10	8.26	8.26	331,800
Apr 20, 2020	8.60	8.93	8.57	8.66	8.66	789,900
Apr 17, 2020	8.89	9.08	8.71	8.98	8.98	3,263,700
Apr 16, 2020	8.52	8.52	8.26	8.33	8.33	205,600
Apr 15, 2020	8.35	8.55	8.26	8.42	8.42	270,000
Apr 14, 2020	9.11	9.23	8.99	9.05	9.05	589,100
Apr 13, 2020	9.09	9.09	8.86	8.97	8.97	292,800
Apr 09, 2020	8.88	9.26	8.85	8.97	8.97	382,700
Apr 08, 2020	8.46	8.96	8.46	8.93	8.93	251,000
Apr 07, 2020	8.74	8.95	8.56	8.68	8.68	497,200
Apr 06, 2020	7.90	8.11	7.86	8.03	8.03	662,700
Apr 03, 2020	7.68	7.84	7.28	7.43	7.43	339,700
Apr 02, 2020	8.00	8.26	7.96	8.13	8.13	396,000
Apr 01, 2020	8.27	8.39	7.86	8.10	8.10	451,000
Mar 31, 2020	8.38	9.02	8.38	8.83	8.83	6,762,300
Mar 30, 2020	8.20	8.30	8.10	8.21	8.21	582,500
Mar 27, 2020	8.16	8.46	8.01	8.24	8.24	420,500
Mar 26, 2020	8.18	8.54	8.02	8.34	8.34	641,500
Mar 25, 2020	7.83	8.29	7.65	7.86	7.86	355,700
Mar 24, 2020	7.08	7.71	7.02	7.61	7.61	477,900
Mar 23, 2020	6.22	6.44	6.05	6.15	6.15	423,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5003,380.35+46.66(+1.40%)

Dow 3027,976.84+289.93(+1.05%)

Nasdaq11,012.24+229.42(+2.13%)

Anglo American plc (NGLOY)

S&P 500
3,380.35
+46.66(+1.40%)

Dow 30
27,976.84
+289.93(+1.05%)

Nasdaq
11,012.24
+229.42(+2.13%)