U.S. markets open in 4 hours 5 minutes

S&P Futures
4,461.25
+15.50(+0.35%)
Dow Futures
34,843.00
+169.00(+0.49%)
Nasdaq Futures
15,338.00
+19.25(+0.13%)
Russell 2000 Futures
2,257.40
+13.40(+0.60%)
Crude Oil
75.04
+1.06(+1.43%)
Gold
1,750.90
-0.80(-0.05%)

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 24, 2021	17.74	17.89	17.73	17.80	17.80	274,900
Sep 23, 2021	17.66	17.94	17.60	17.87	17.87	347,100
Sep 22, 2021	17.55	17.75	17.48	17.50	17.50	4,594,600
Sep 21, 2021	17.30	17.32	16.95	17.11	17.11	541,900
Sep 20, 2021	16.81	17.23	16.75	17.22	17.22	699,900
Sep 17, 2021	18.60	18.60	17.87	18.06	18.06	205,900
Sep 16, 2021	19.58	19.68	19.45	19.65	19.65	205,000
Sep 15, 2021	20.60	20.72	20.54	20.68	20.68	405,300
Sep 14, 2021	21.41	21.41	20.74	20.84	20.84	137,300
Sep 13, 2021	21.52	21.60	21.30	21.43	21.43	113,200
Sep 10, 2021	21.45	21.62	21.24	21.25	21.25	85,700
Sep 09, 2021	21.00	21.15	20.94	21.04	21.04	136,100
Sep 08, 2021	21.29	21.45	21.03	21.08	21.08	137,900
Sep 07, 2021	21.75	21.84	21.39	21.41	21.41	99,300
Sep 03, 2021	21.63	21.80	21.52	21.65	21.65	77,800
Sep 02, 2021	21.78	21.79	21.17	21.32	21.32	147,300
Sep 01, 2021	21.20	21.37	21.03	21.32	21.32	129,900
Aug 31, 2021	21.32	21.54	21.23	21.29	21.29	177,700
Aug 30, 2021	22.07	22.08	21.44	21.65	21.65	111,000
Aug 27, 2021	21.07	21.51	21.07	21.36	21.36	102,500
Aug 26, 2021	20.69	20.85	20.61	20.66	20.66	74,800
Aug 25, 2021	20.88	21.01	20.70	20.96	20.96	95,400
Aug 24, 2021	20.46	20.77	20.43	20.66	20.66	162,900
Aug 23, 2021	20.06	20.24	20.03	20.15	20.15	214,700
Aug 20, 2021	19.75	19.90	19.68	19.80	19.80	133,100
Aug 19, 2021	19.97	20.21	19.93	20.14	20.14	206,100
Aug 19, 2021	1.255 Dividend
Aug 18, 2021	22.41	22.50	22.14	22.29	21.04	145,900
Aug 17, 2021	23.02	23.19	22.63	22.78	21.50	130,400
Aug 16, 2021	23.04	23.24	22.82	23.23	21.92	220,400
Aug 13, 2021	23.50	23.77	23.45	23.64	22.30	84,700
Aug 12, 2021	23.69	23.71	23.49	23.65	22.32	112,400
Aug 11, 2021	23.77	24.07	23.67	24.03	22.68	87,100
Aug 10, 2021	22.95	23.42	22.86	23.36	22.04	138,700
Aug 09, 2021	23.04	23.14	22.91	23.03	21.73	116,400
Aug 06, 2021	22.92	23.09	22.87	22.89	21.60	134,000
Aug 05, 2021	23.16	23.22	22.80	22.80	21.52	283,800
Aug 04, 2021	23.88	24.04	23.86	23.94	22.59	154,100
Aug 03, 2021	23.41	23.90	23.35	23.84	22.50	249,000
Aug 02, 2021	23.37	23.47	22.92	22.95	21.66	140,400
Jul 30, 2021	22.32	22.72	22.26	22.29	21.04	153,500
Jul 29, 2021	22.97	23.21	22.91	23.16	21.86	161,200
Jul 28, 2021	21.55	22.04	21.52	22.02	20.78	311,900
Jul 27, 2021	21.23	21.52	20.96	21.43	20.22	212,300
Jul 26, 2021	20.92	21.31	20.92	21.25	20.05	177,100
Jul 23, 2021	20.49	20.54	20.32	20.49	19.34	172,700
Jul 22, 2021	20.28	20.29	19.95	20.09	18.96	404,000
Jul 21, 2021	19.75	20.15	19.67	20.13	18.99	1,211,500
Jul 20, 2021	19.00	19.45	18.89	19.45	18.35	854,500
Jul 19, 2021	19.01	19.30	18.90	19.27	18.19	180,100
Jul 16, 2021	20.20	20.35	19.95	20.01	18.88	478,400
Jul 15, 2021	20.54	20.93	20.54	20.81	19.64	101,100
Jul 14, 2021	21.07	21.33	20.87	20.99	19.81	119,000
Jul 13, 2021	20.68	20.85	20.50	20.55	19.39	97,500
Jul 12, 2021	20.74	20.98	20.60	20.76	19.59	194,500
Jul 09, 2021	20.67	21.15	20.58	21.04	19.86	202,600
Jul 08, 2021	19.91	20.20	19.75	20.10	18.97	404,500
Jul 07, 2021	20.90	21.07	20.70	20.94	19.76	840,400
Jul 06, 2021	20.62	20.74	20.04	20.22	19.08	230,200
Jul 02, 2021	20.43	20.58	20.26	20.53	19.37	111,600
Jul 01, 2021	20.27	20.27	19.86	19.97	18.85	94,400
Jun 30, 2021	20.02	20.19	19.92	19.99	18.86	95,300
Jun 29, 2021	20.18	20.35	20.03	20.11	18.98	154,000
Jun 28, 2021	20.46	20.56	20.19	20.24	19.10	534,000
Jun 28, 2021	0.089 Dividend
Jun 25, 2021	21.49	21.49	20.65	20.66	19.41	111,200
Jun 24, 2021	20.14	20.53	20.05	20.45	19.22	130,600
Jun 23, 2021	19.97	20.04	19.71	19.71	18.52	194,100
Jun 22, 2021	19.49	19.78	19.38	19.55	18.37	340,100
Jun 21, 2021	19.45	19.70	19.36	19.45	18.28	375,500
Jun 18, 2021	19.36	19.87	18.80	18.90	17.76	233,400
Jun 17, 2021	20.50	20.64	19.96	20.10	18.89	255,800
Jun 16, 2021	21.21	21.31	20.85	20.96	19.69	170,400
Jun 15, 2021	21.66	21.66	21.31	21.41	20.12	170,000
Jun 14, 2021	22.58	22.58	22.11	22.17	20.83	108,600
Jun 11, 2021	22.89	22.89	22.51	22.79	21.41	60,300
Jun 10, 2021	22.70	22.70	22.18	22.27	20.93	100,000
Jun 09, 2021	22.30	22.46	22.10	22.15	20.81	88,800
Jun 08, 2021	22.73	23.12	22.72	22.73	21.36	86,000
Jun 07, 2021	22.64	22.95	22.60	22.61	21.25	131,200
Jun 04, 2021	23.25	23.39	23.13	23.29	21.88	81,700
Jun 03, 2021	23.09	23.09	22.50	22.70	21.33	154,100
Jun 02, 2021	23.42	23.68	23.28	23.45	22.03	137,700
Jun 01, 2021	23.37	23.51	23.10	23.38	21.97	321,400
May 28, 2021	22.33	22.49	22.14	22.48	21.12	152,900
May 27, 2021	22.46	22.83	22.38	22.57	21.21	838,100
May 26, 2021	21.98	22.04	21.72	21.83	20.51	346,300
May 25, 2021	22.13	22.30	21.81	21.92	20.60	514,700
May 24, 2021	22.48	22.65	22.25	22.31	20.96	315,000
May 21, 2021	22.55	22.73	22.46	22.55	21.19	76,900
May 20, 2021	22.77	22.77	22.40	22.66	21.29	106,700
May 19, 2021	22.66	22.70	22.09	22.53	21.17	460,300
May 18, 2021	23.75	23.96	23.68	23.74	22.31	133,500
May 17, 2021	22.94	23.79	22.94	23.79	22.35	348,800
May 14, 2021	23.09	23.50	23.09	23.34	21.93	394,800
May 13, 2021	23.59	23.59	22.92	23.26	21.86	207,700
May 12, 2021	24.10	24.54	24.08	24.16	22.70	177,500
May 11, 2021	23.90	24.75	23.82	24.56	23.08	210,700
May 10, 2021	24.54	24.68	24.20	24.20	22.74	499,100
May 07, 2021	23.68	24.20	23.66	24.11	22.65	265,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P Futures4,461.25+15.50(+0.35%)

Dow Futures34,843.00+169.00(+0.49%)

Nasdaq Futures15,338.00+19.25(+0.13%)

Russell 2000 Futures2,257.40+13.40(+0.60%)

Crude Oil75.04+1.06(+1.43%)

Gold1,750.90-0.80(-0.05%)

Anglo American plc (NGLOY)

S&P Futures
4,461.25
+15.50(+0.35%)

Dow Futures
34,843.00
+169.00(+0.49%)

Nasdaq Futures
15,338.00
+19.25(+0.13%)

Russell 2000 Futures
2,257.40
+13.40(+0.60%)

Crude Oil
75.04
+1.06(+1.43%)

Gold
1,750.90
-0.80(-0.05%)