Canada markets open in 7 hours 48 minutes

Anglo American plc (NGLOY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
20.81-1.06 (-4.85%)
At close: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 18, 202221.5521.5920.8120.8120.81284,200
May 17, 202221.8021.9321.6421.8721.87321,800
May 16, 202220.6720.8820.5120.7620.76239,400
May 13, 202219.9320.3619.9020.2720.27218,900
May 12, 202219.8620.0519.5519.8219.82208,700
May 11, 202220.7321.1620.4620.4820.48285,900
May 10, 202220.6620.7120.1320.2620.26308,900
May 09, 202220.7620.9120.3220.3320.33300,400
May 06, 202222.1322.1321.3621.6721.67327,500
May 05, 202222.7922.8421.6721.9421.94457,400
May 04, 202222.2323.0021.9922.9622.96186,100
May 03, 202222.5422.6622.3422.4222.42206,800
May 02, 202222.0122.4121.7122.1822.18226,100
Apr 29, 202222.5222.8022.2722.3022.30130,400
Apr 28, 202221.7322.0521.4021.9921.99199,900
Apr 27, 202221.8522.3421.6522.1222.12414,200
Apr 26, 202221.2021.2220.6120.7020.70645,500
Apr 25, 202220.8821.1820.4721.1021.10731,700
Apr 22, 202223.2023.2121.9422.0322.03814,300
Apr 21, 202224.4024.7923.6023.6223.62793,800
Apr 20, 202226.4026.8026.1426.7126.71640,900
Apr 19, 202227.1927.2927.0427.2027.20249,600
Apr 18, 202227.5027.8027.4427.7027.70157,300
Apr 14, 202227.2427.5027.2427.4327.43187,700
Apr 13, 202227.0827.4327.0027.4227.42227,200
Apr 12, 202226.7027.0626.6026.7726.77312,000
Apr 11, 202226.9526.9826.7026.7426.74446,600
Apr 08, 202226.9827.4526.8827.3027.30208,700
Apr 07, 202226.1526.5226.0726.3626.36163,300
Apr 06, 202226.5726.8026.4326.7226.72240,500
Apr 05, 202227.2027.2826.9027.1427.14330,000
Apr 04, 202227.0527.1026.7926.9226.92330,100
Apr 01, 202226.6527.0326.6527.0327.03155,400
Mar 31, 202226.7026.7526.1826.2426.24201,600
Mar 30, 202225.9626.3725.9426.2526.25199,600
Mar 29, 202225.0825.3124.9525.3125.31160,300
Mar 28, 202225.9926.0225.6226.0026.00209,700
Mar 25, 202226.4426.6326.3326.6026.60114,500
Mar 24, 202226.0726.3826.0326.3026.30109,200
Mar 23, 202225.7226.1225.7126.0626.06246,100
Mar 22, 202226.5926.6325.9026.2426.24205,200
Mar 21, 202225.3525.9825.3325.9425.94376,000
Mar 18, 202224.2024.6324.1124.6124.61174,600
Mar 17, 202223.8224.3623.7224.2424.24190,000
Mar 17, 20220.84 Dividend
Mar 16, 202224.1924.6623.9724.6623.82122,700
Mar 15, 202223.9024.2423.7124.2023.38221,800
Mar 14, 202224.3224.9823.9023.9923.17289,500
Mar 11, 202225.4925.8425.3025.4324.56179,900
Mar 10, 202225.1525.6124.9425.6124.74396,000
Mar 09, 202224.5724.9924.4924.7523.91249,000
Mar 08, 202225.1925.6625.0025.3324.47342,700
Mar 07, 202225.8225.9125.2525.3324.47320,500
Mar 04, 202225.5125.8725.3925.8224.94196,600
Mar 03, 202227.3727.5026.4526.8725.95515,000
Mar 02, 202226.2026.5926.0526.5725.66680,100
Mar 01, 202226.3926.6726.2126.5325.63701,400
Feb 28, 202225.3725.8025.3025.6624.79292,900
Feb 25, 202224.2325.4524.2025.4524.58350,900
Feb 24, 202223.6924.6623.5824.5323.69640,700
Feb 23, 202224.2824.2923.8523.8523.04172,400
Feb 22, 202224.3924.7124.0224.2523.42150,700
Feb 18, 202224.0824.2823.9224.0223.2099,000
Feb 17, 202224.3024.3023.9524.0323.21202,300
Feb 16, 202224.1224.5424.0724.5323.69123,100
Feb 15, 202223.8024.0723.7123.8823.07136,400
Feb 14, 202224.2224.6324.1124.5123.68288,900
Feb 11, 202224.1724.4423.9024.0223.20362,900
Feb 10, 202224.0724.7223.9924.1523.33153,600
Feb 09, 202223.7724.0023.6823.9923.1795,600
Feb 08, 202223.7523.8923.4923.8723.06394,100
Feb 07, 202223.0823.2322.9223.1022.31210,100
Feb 04, 202222.5622.8422.4822.7922.01141,800
Feb 03, 202222.8222.8322.4522.4521.69305,300
Feb 02, 202222.7222.8022.5122.8022.0280,400
Feb 01, 202222.6522.8022.4522.7521.98149,100
Jan 31, 202221.9722.1221.6522.0821.33176,100
Jan 28, 202222.5722.5722.1122.5321.76621,500
Jan 27, 202223.2923.5022.8523.0322.25483,500
Jan 26, 202223.2523.3922.6722.8822.10282,300
Jan 25, 202222.2922.9022.0322.6921.92164,500
Jan 24, 202222.0422.3621.4622.3221.56392,600
Jan 21, 202223.3223.4222.9423.0322.24215,400
Jan 20, 202224.1024.2323.6923.8022.99213,300
Jan 19, 202223.9824.2823.8724.1423.32241,000
Jan 18, 202222.9423.2022.7823.1222.33308,800
Jan 14, 202222.8323.1122.6422.9122.13146,400
Jan 13, 202222.8823.2122.8122.8522.07149,900
Jan 12, 202223.2023.4323.0823.2322.44211,000
Jan 11, 202221.8422.3821.7322.3821.62349,600
Jan 10, 202222.0422.3221.8622.3221.56681,500
Jan 07, 202221.9622.3021.9322.2621.50266,400
Jan 06, 202221.5021.6121.3521.5120.78152,000
Jan 05, 202221.2821.6921.2621.2720.55176,000
Jan 04, 202220.8321.1320.8321.0320.31109,200
Jan 03, 202220.4720.6920.3520.5719.87277,500
Dec 31, 202119.9121.0019.9120.5819.88112,400
Dec 30, 202120.4720.5620.3620.3719.68137,500
Dec 29, 202120.3520.5320.3320.4319.74110,500
Dec 28, 202120.3620.6020.1520.4819.78180,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...