Canada markets closed

Anglo American plc (AAUKF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
33.15+1.15 (+3.61%)
At close: 03:19PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202432.2535.4432.2533.1533.1581,100
Apr 25, 202430.3632.2430.3632.0032.0013,500
Apr 24, 202427.0027.0027.0027.0027.001,100
Apr 23, 202426.3026.7026.3026.7026.703,500
Apr 22, 202425.5726.8225.5726.8226.823,300
Apr 19, 202427.3027.3027.3027.3027.302,200
Apr 18, 202427.0027.3027.0027.3027.301,900
Apr 17, 202427.5627.5626.6926.6926.691,900
Apr 16, 202425.1825.9025.1725.6725.674,500
Apr 15, 202427.4427.4427.4427.4427.44100
Apr 12, 202427.9727.9727.4427.4427.441,700
Apr 11, 202427.1627.1627.0027.0027.00800
Apr 10, 202427.9427.9427.9427.9427.9410,000
Apr 09, 202428.0328.0327.9427.9427.9423,800
Apr 08, 202427.4427.9427.3927.9427.949,000
Apr 05, 202426.5226.5226.5126.5126.519,600
Apr 04, 202426.4427.1926.4427.0627.062,600
Apr 03, 202426.3026.3525.7525.9625.961,600
Apr 02, 202425.3326.0825.3326.0826.085,900
Apr 01, 202425.8525.8524.7724.7724.778,400
Mar 28, 202424.2024.4824.1124.1124.111,700
Mar 27, 202423.9023.9023.9023.9023.90-
Mar 26, 202424.3924.3923.9023.9023.901,400
Mar 25, 202424.0025.1024.0024.3924.391,100
Mar 22, 202422.8922.8922.8922.8922.89-
Mar 21, 202422.8922.8922.8922.8922.89-
Mar 20, 202422.8922.8922.8922.8922.891,100
Mar 19, 202423.0023.0022.7822.7822.786,300
Mar 18, 202424.3024.3024.3024.3024.3010,200
Mar 15, 202423.3023.3023.3023.3023.30-
Mar 14, 202423.5923.5923.1023.3023.301,900
Mar 14, 20240.41 Dividend
Mar 13, 202425.0025.0024.6325.0024.591,400
Mar 12, 202423.5023.5023.5023.5023.112,300
Mar 11, 202423.9023.9023.5023.5023.11500
Mar 08, 202424.1524.1523.4423.4423.06700
Mar 07, 202423.1023.6723.1023.5023.116,400
Mar 06, 202422.4022.4722.4022.4722.10400
Mar 05, 202421.5021.5021.5021.5021.15100
Mar 04, 202422.6722.6722.6722.6722.30100
Mar 01, 202422.3322.6722.3322.6722.30200
Feb 29, 202421.5521.5521.4021.4021.054,600
Feb 28, 202421.6721.7521.6721.7521.391,000
Feb 27, 202422.0122.0122.0022.0021.646,100
Feb 26, 202422.5022.5022.4222.4222.051,000
Feb 23, 202422.3222.3222.3222.3221.958,300
Feb 22, 202422.2822.2822.2822.2821.91300
Feb 21, 202422.0022.0022.0022.0021.64200
Feb 20, 202422.1822.1822.1822.1821.82-
Feb 16, 202422.1822.1822.1822.1821.82-
Feb 15, 202422.1822.1822.1822.1821.82300
Feb 14, 202421.6921.6921.4521.4521.10400
Feb 13, 202421.5621.5621.5621.5621.21-
Feb 12, 202421.8022.0521.5621.5621.211,400
Feb 09, 202422.0522.0521.5821.8721.517,800
Feb 08, 202422.0022.2922.0022.2421.881,500
Feb 07, 202422.6622.6622.6622.6622.29100
Feb 06, 202423.6223.6223.6223.6223.23500
Feb 05, 202423.1023.1023.1023.1022.72500
Feb 02, 202423.6723.6723.6723.6723.28300
Feb 01, 202424.5924.5924.5924.5924.19900
Jan 31, 202424.5924.5924.5924.5924.19200
Jan 30, 202424.0024.0024.0024.0023.61200
Jan 29, 202423.4223.4223.4223.4223.041,000
Jan 26, 202424.0024.0024.0024.0023.615,200
Jan 25, 202424.0024.0024.0024.0023.61-
Jan 24, 202424.1424.1423.9524.0023.616,200
Jan 23, 202422.6423.3622.6423.1422.761,000
Jan 22, 202422.0122.8222.0122.8222.451,900
Jan 19, 202422.8622.9222.8622.9222.541,100
Jan 18, 202422.1822.1822.1822.1821.821,700
Jan 17, 202422.4922.4922.1822.1821.824,200
Jan 16, 202423.0223.2523.0223.2522.871,300
Jan 12, 202423.3524.1223.3524.1223.724,100
Jan 11, 202423.3423.3423.3423.3422.96700
Jan 10, 202422.9622.9622.9622.9622.585,100
Jan 09, 202424.0924.0924.0924.0923.69-
Jan 08, 202423.5024.0923.5024.0923.694,200
Jan 05, 202424.0024.1223.8823.8823.493,000
Jan 04, 202424.2624.2624.2024.2023.801,200
Jan 03, 202424.0024.0023.9123.9123.521,500
Jan 02, 202425.0125.0125.0125.0124.60100
Dec 29, 202324.5325.0224.5325.0224.61900
Dec 28, 202325.5025.5025.2025.4024.98900
Dec 27, 202325.3625.3625.3625.3624.94400
Dec 26, 202323.8025.0023.8024.2523.85700
Dec 22, 202324.0024.9224.0024.2623.861,700
Dec 21, 202323.7523.7523.7523.7523.36-
Dec 20, 202324.0824.0823.7523.7523.36800
Dec 19, 202323.3723.6623.3723.6623.271,800
Dec 18, 202322.9922.9922.9922.9922.61300
Dec 15, 202322.5622.5622.5622.5622.195,700
Dec 14, 202322.1222.5622.1222.5622.195,700
Dec 13, 202321.0021.0020.9121.0020.663,800
Dec 12, 202323.1823.1823.1823.1822.80-
Dec 11, 202322.8823.1822.6123.1822.803,600
Dec 08, 202322.7322.8422.1522.8022.431,300
Dec 07, 202327.9227.9227.9227.9227.46-
Dec 06, 202327.9227.9227.9227.9227.46-
Dec 05, 202327.9227.9227.9227.9227.46-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...