Canada markets closed

Anglo American plc (NGLOY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
20.30+0.34 (+1.70%)
At close: 03:59PM EST
Time Period:
Dec 08, 2021 - Dec 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 202220.2220.3320.0920.3020.30148,000
Dec 07, 202219.9920.2419.8219.9619.96124,200
Dec 06, 202220.3420.4420.0220.2420.24200,500
Dec 05, 202220.8320.9920.1520.2820.28329,300
Dec 02, 202219.9520.4019.9120.3820.38119,700
Dec 01, 202220.1920.4720.1120.2320.23135,300
Nov 30, 202220.4720.8220.2320.5020.50169,900
Nov 29, 202219.6419.9319.6319.7619.76139,900
Nov 28, 202219.0719.3118.9518.9718.97229,700
Nov 25, 202219.3819.5019.2619.3219.32165,800
Nov 23, 202219.1619.3519.1019.3519.35125,000
Nov 22, 202218.6418.7918.6118.7818.7888,500
Nov 21, 202218.3218.5118.0318.4818.48183,400
Nov 18, 202218.8418.9118.6818.7518.75111,000
Nov 17, 202218.3318.7318.2818.7318.73267,300
Nov 16, 202219.2619.2619.0019.1319.13156,400
Nov 15, 202219.9719.9919.5619.7719.77183,700
Nov 14, 202219.4019.6719.3819.5019.50229,000
Nov 11, 202219.6420.0619.5319.9619.96173,100
Nov 10, 202218.0618.4317.9918.3918.39163,700
Nov 09, 202217.6417.6417.1717.1917.1996,500
Nov 08, 202217.2917.8517.1017.5617.56219,800
Nov 07, 202217.4517.5417.0017.0817.08242,200
Nov 04, 202216.6417.0616.4916.8416.84343,600
Nov 03, 202214.8915.0014.6314.8814.88226,500
Nov 02, 202215.6615.6915.0215.0215.02276,600
Nov 01, 202216.0716.3915.6815.8215.82372,900
Oct 31, 202214.9515.3014.9115.0815.08266,900
Oct 28, 202215.4815.6315.2115.3915.39196,100
Oct 27, 202215.5316.0115.5015.6715.67208,000
Oct 26, 202215.5816.1815.5316.0516.05231,800
Oct 25, 202215.0815.3915.0415.2915.29445,300
Oct 24, 202215.1715.3015.0815.1415.141,077,200
Oct 21, 202214.8015.6714.7215.6515.65772,600
Oct 20, 202214.4615.1414.4314.8714.87820,000
Oct 19, 202214.8615.0514.7214.8514.85343,400
Oct 18, 202215.4715.5515.0015.2515.25378,700
Oct 17, 202215.1215.3915.1215.2015.20899,400
Oct 14, 202215.1215.1414.4314.4714.47384,700
Oct 13, 202214.5115.2914.4215.1015.10899,900
Oct 12, 202214.7414.8614.5714.6414.64431,700
Oct 11, 202215.1115.3314.8914.9514.95506,700
Oct 10, 202215.4515.4815.2315.3515.35540,100
Oct 07, 202215.3715.6015.2315.4315.43643,100
Oct 06, 202215.6015.7915.4315.5015.50219,800
Oct 05, 202216.2016.5716.0216.4516.45648,300
Oct 04, 202216.3516.8416.3416.8316.831,512,900
Oct 03, 202215.6315.9815.5915.8715.87586,400
Sept 30, 202214.8615.2714.7215.0015.00820,000
Sept 29, 202215.3215.3614.8915.2915.29614,700
Sept 28, 202214.4414.9914.4014.9914.99436,300
Sept 27, 202214.3514.4813.9914.1014.101,008,100
Sept 26, 202214.0814.4913.7213.8013.80470,300
Sept 23, 202214.9214.9214.4214.6214.62387,900
Sept 22, 202216.1316.2415.8316.0016.00294,800
Sept 21, 202216.0316.1615.6715.6715.67449,500
Sept 20, 202215.8215.8715.6415.8215.82584,200
Sept 19, 202215.5816.2715.5016.2416.24331,700
Sept 16, 202215.8116.1715.6916.0916.09381,700
Sept 15, 202216.1516.3115.9916.0816.08522,900
Sept 14, 202216.4816.6116.2716.4016.40718,600
Sept 13, 202216.8417.0116.5116.5116.51151,400
Sept 12, 202217.6817.7717.3917.4417.44441,400
Sept 09, 202216.8817.2016.8817.1317.13174,500
Sept 08, 202215.8516.1115.7816.0516.05381,200
Sept 07, 202215.5915.9615.5215.9115.91423,100
Sept 06, 202216.2716.3515.9816.0316.03374,100
Sept 02, 202216.0216.0615.5315.6315.63229,700
Sept 01, 202215.5615.6415.3515.6415.64233,900
Aug 31, 202216.0416.3415.9716.1116.111,118,100
Aug 30, 202216.7716.8116.1416.2516.25569,000
Aug 29, 202217.0617.2716.8717.1717.17350,600
Aug 26, 202217.7417.8017.1117.1617.16494,100
Aug 25, 202217.1917.4817.1917.4817.48356,600
Aug 24, 202216.9917.1316.8717.0417.04560,100
Aug 23, 202217.0717.5417.0517.5017.50474,600
Aug 22, 202216.7416.9116.5916.8516.85752,800
Aug 19, 202216.9316.9316.7316.8516.85424,300
Aug 18, 202217.4317.5517.3117.3817.38715,500
Aug 18, 20220.62 Dividend
Aug 17, 202217.7418.0817.6117.9517.33256,100
Aug 16, 202218.0518.3718.0518.3517.72350,000
Aug 15, 202217.5217.6417.4217.6217.01250,700
Aug 12, 202217.8418.1817.7018.1317.50392,600
Aug 11, 202218.5118.6718.2318.2617.63279,000
Aug 10, 202218.0618.1917.9318.0917.47251,400
Aug 09, 202217.6717.7617.6017.6817.07169,400
Aug 08, 202217.9218.0317.6917.7417.13446,500
Aug 05, 202217.1217.6817.0817.5516.94335,800
Aug 04, 202217.0717.3917.0717.3116.71416,100
Aug 03, 202216.9617.0616.7516.9216.34714,800
Aug 02, 202217.0917.1316.7716.8516.27525,900
Aug 01, 202217.7717.7717.2017.3116.711,136,900
Jul 29, 202217.8218.0517.7518.0317.41280,700
Jul 28, 202217.6017.6017.1717.2616.66311,200
Jul 27, 202216.5917.1916.5317.1316.54194,000
Jul 26, 202216.6216.7016.4116.4615.89502,700
Jul 25, 202216.5216.6216.3316.5215.95480,100
Jul 22, 202216.2316.2915.7215.8315.28387,100
Jul 21, 202215.2315.8015.2315.7515.21524,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...