U.S. markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 202012.5112.8512.5112.7512.7566,675
Aug 11, 202012.5612.7612.4212.4212.42162,900
Aug 10, 202012.6012.6212.4612.5112.51105,900
Aug 07, 202012.4412.4412.2512.3812.38210,500
Aug 06, 202012.7412.8312.6412.7812.7862,300
Aug 05, 202012.7712.9412.7712.8512.85149,800
Aug 04, 202012.3812.4112.2412.3012.30153,300
Aug 03, 202012.3712.5212.3112.5212.52278,900
Jul 31, 202012.3412.5012.1912.5012.50490,600
Jul 30, 202012.2812.4612.1212.3912.39141,500
Jul 29, 202012.8212.9512.7512.9012.9079,900
Jul 28, 202012.7512.8712.6912.7512.7599,500
Jul 27, 202012.7212.9912.6812.9712.97125,100
Jul 24, 202012.3512.5812.3012.5112.51106,900
Jul 23, 202012.4912.5712.3112.3212.32115,300
Jul 22, 202012.2712.3812.2512.3812.38112,700
Jul 21, 202012.2712.4512.2712.3612.3673,100
Jul 20, 202012.2712.4712.2412.4512.45135,600
Jul 17, 202012.2112.3412.1412.3112.3172,200
Jul 16, 202012.1112.3212.1112.2012.20647,400
Jul 15, 202012.6512.6512.2012.2712.27259,700
Jul 14, 202011.9712.4311.9712.4112.41192,400
Jul 13, 202012.5512.5712.0912.0912.09174,600
Jul 10, 202012.2412.3412.1812.2812.28256,000
Jul 09, 202012.0912.2011.9111.9811.98127,500
Jul 08, 202011.6312.0211.6011.9611.96130,200
Jul 07, 202011.7311.7711.6011.6011.6077,000
Jul 06, 202011.7511.7711.6511.7411.7471,100
Jul 02, 202011.9212.0611.6511.7411.74101,900
Jul 01, 202011.6911.7511.4511.7511.75163,200
Jun 30, 202011.5511.8211.5111.7911.7989,500
Jun 29, 202011.6611.7611.5711.6111.61152,000
Jun 26, 202011.7211.7211.5011.5111.51121,500
Jun 25, 202011.6011.7911.6011.7911.79123,100
Jun 24, 202011.6811.6811.4811.5011.5056,700
Jun 23, 202011.8212.0111.8211.9111.91118,300
Jun 22, 202011.5011.7011.4611.6811.68210,100
Jun 19, 202011.5511.6211.3211.3411.34156,000
Jun 18, 202011.1311.3911.1311.3511.3560,000
Jun 17, 202011.5711.6311.4611.4611.46113,600
Jun 16, 202011.8311.9111.4711.6011.6098,500
Jun 15, 202011.1511.5811.0911.5411.54158,900
Jun 12, 202011.7211.8511.4511.6411.64138,800
Jun 11, 202011.2711.5611.1011.1411.14351,600
Jun 10, 202011.9812.3111.7612.1912.196,110,400
Jun 09, 202011.6112.0511.6111.9711.97640,300
Jun 08, 202011.9011.9411.7211.9311.93167,100
Jun 05, 202011.7311.9011.6411.7011.70902,500
Jun 04, 202011.1911.2711.0911.1811.18177,800
Jun 03, 202011.2811.4211.2511.3011.30117,200
Jun 02, 202010.9611.0810.9411.0211.02286,900
Jun 01, 202010.3710.6410.3710.5510.55298,000
May 29, 202010.4110.6010.3210.5710.57156,300
May 28, 202010.4210.5810.3810.4510.45118,200
May 27, 202010.3910.4010.1410.2310.23142,100
May 26, 20209.9810.069.929.989.98233,100
May 22, 20209.699.699.529.609.60102,500
May 21, 202010.0610.069.749.859.85481,100
May 20, 20209.9610.119.909.979.97712,900
May 19, 20209.849.939.759.769.76169,400
May 18, 20209.619.819.609.809.80395,700
May 15, 20208.778.938.708.768.76288,200
May 14, 20208.118.488.008.468.46204,900
May 13, 20208.738.738.348.398.39288,300
May 12, 20208.959.008.758.758.75191,500
May 11, 20208.938.938.758.908.90234,100
May 08, 20208.999.358.999.359.35163,800
May 07, 20208.839.118.829.039.03300,500
May 06, 20208.738.738.408.458.45170,600
May 05, 20208.668.768.508.598.59209,500
May 04, 20208.388.558.358.528.52470,800
May 01, 20208.548.668.418.488.48185,000
Apr 30, 20208.949.068.828.908.90182,500
Apr 29, 20209.359.559.349.489.48330,600
Apr 28, 20209.029.128.979.009.00171,400
Apr 27, 20208.768.768.618.728.72251,900
Apr 24, 20208.798.848.638.788.78202,500
Apr 23, 20208.258.848.258.668.66710,800
Apr 22, 20208.278.488.278.428.42532,600
Apr 21, 20208.188.378.108.268.26331,800
Apr 20, 20208.608.938.578.668.66789,900
Apr 17, 20208.899.088.718.988.983,263,700
Apr 16, 20208.528.528.268.338.33205,600
Apr 15, 20208.358.558.268.428.42270,000
Apr 14, 20209.119.238.999.059.05589,100
Apr 13, 20209.099.098.868.978.97292,800
Apr 09, 20208.889.268.858.978.97382,700
Apr 08, 20208.468.968.468.938.93251,000
Apr 07, 20208.748.958.568.688.68497,200
Apr 06, 20207.908.117.868.038.03662,700
Apr 03, 20207.687.847.287.437.43339,700
Apr 02, 20208.008.267.968.138.13396,000
Apr 01, 20208.278.397.868.108.10451,000
Mar 31, 20208.389.028.388.838.836,762,300
Mar 30, 20208.208.308.108.218.21582,500
Mar 27, 20208.168.468.018.248.24420,500
Mar 26, 20208.188.548.028.348.34641,500
Mar 25, 20207.838.297.657.867.86355,700
Mar 24, 20207.087.717.027.617.61477,900
Mar 23, 20206.226.446.056.156.15423,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...