Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCQX - Delayed Quote USD

Anglo American plc (AAUKF)

27.60
0.00
(0.00%)
At close: May 7 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 7, 202527.6027.6027.6027.6027.601,600
May 6, 202528.1428.1428.1428.1428.14300
May 5, 202528.0228.0228.0228.0228.02-
May 2, 202528.0228.0228.0228.0228.02-
May 1, 202528.0228.0228.0228.0228.02-
Apr 30, 202528.0228.0228.0228.0228.02-
Apr 29, 202528.0228.0228.0228.0228.02200
Apr 28, 202529.2529.2529.2529.2529.25200
Apr 25, 202524.7824.7824.7824.7824.78-
Apr 24, 202524.7824.7824.7824.7824.78-
Apr 23, 202524.7824.7824.7824.7824.78-
Apr 22, 202524.7824.7824.7824.7824.78-
Apr 21, 202524.7824.7824.7824.7824.78-
Apr 17, 202524.7824.7824.7824.7824.78-
Apr 16, 202524.7824.7824.7824.7824.78-
Apr 15, 202524.7824.7824.7824.7824.78-
Apr 14, 202524.7824.7824.7824.7824.78-
Apr 11, 202524.7824.7824.7824.7824.78-
Apr 10, 202525.0025.1423.8524.7824.783,600
Apr 9, 202523.4725.0022.0125.0025.007,400
Apr 8, 202523.8124.2422.6322.6322.6318,500
Apr 7, 202524.0424.0423.0023.2523.252,900
Apr 4, 202525.1725.1725.1725.1725.171,400
Apr 3, 202526.5526.5526.5526.5526.551,000
Apr 2, 202527.4027.4927.4027.4927.491,000
Apr 1, 202531.2431.2431.2431.2431.24-
Mar 31, 202531.2431.2431.2431.2431.24-
Mar 28, 202531.2431.2431.2431.2431.24-
Mar 27, 202531.2431.2431.2431.2431.24200
Mar 26, 202530.3230.3230.3230.3230.32-
Mar 25, 202530.3230.3230.3230.3230.32-
Mar 24, 202530.3230.3230.3230.3230.32-
Mar 21, 202530.3230.3230.3230.3230.32-
Mar 20, 202530.3230.3230.3230.3230.32-
Mar 19, 202530.3230.3230.3230.3230.32-
Mar 18, 202530.3230.3230.3230.3230.32-
Mar 17, 202530.3230.3230.3230.3230.321,400
Mar 14, 202528.9028.9028.9028.9028.90-
Mar 13, 202528.9028.9028.9028.9028.90-
Mar 12, 202528.9028.9028.9028.9028.90-
Mar 11, 202530.3530.3528.9028.9028.90800
Mar 10, 202529.4529.8029.4229.8029.80800
Mar 7, 202531.1931.1929.6030.9830.983,100
Mar 6, 202531.2532.2231.2532.2232.22700
Mar 5, 202529.5729.5729.5729.5729.57-
Mar 4, 202529.5729.5729.5729.5729.57500
Mar 3, 202529.6329.6329.5529.5529.55700
Feb 28, 202528.6028.6028.6028.6028.601,900
Feb 27, 202530.3430.8930.3430.8930.891,600
Feb 26, 202530.7030.7030.7030.7030.70100
Feb 25, 202529.6529.6529.6529.6529.651,100
Feb 24, 202531.3831.3831.3831.3831.38-
Feb 21, 202531.3831.3831.3831.3831.38200
Feb 20, 202530.7130.7130.7130.7130.71400
Feb 19, 202530.2930.2930.2930.2930.29-
Feb 18, 202530.2930.2930.2930.2930.29300
Feb 14, 202530.7830.7830.7730.7730.77600
Feb 13, 202530.6530.6530.6530.6530.65-
Feb 12, 202530.6530.6530.6530.6530.65-
Feb 11, 202530.6530.6530.6530.6530.65-
Feb 10, 202530.6530.6530.6530.6530.65-
Feb 7, 202530.6530.6530.6530.6530.6511,100
Feb 6, 202530.7030.7030.7030.7030.7018,000
Feb 5, 202529.0529.0529.0529.0529.051,900
Feb 4, 202527.8327.8327.8327.8327.83-
Feb 3, 202527.7627.8327.7627.8327.83500
Jan 31, 202529.5129.5129.5129.5129.51-
Jan 30, 202529.5129.5129.5129.5129.51-
Jan 29, 202529.5129.5129.5129.5129.51-
Jan 28, 202529.5129.5129.5129.5129.51300
Jan 27, 202530.6030.6029.6529.6529.65300
Jan 24, 202531.7231.7231.7231.7231.721,400
Jan 23, 202531.4431.4431.4431.4431.44-
Jan 22, 202531.4431.4431.4431.4431.44800
Jan 21, 202531.2731.2730.7930.7930.79500
Jan 17, 202530.2730.2730.2730.2730.27-
Jan 16, 202530.2730.2730.2730.2730.27-
Jan 15, 202530.2730.2730.2730.2730.27100
Jan 14, 202529.7529.7529.7529.7529.75-
Jan 13, 202529.7529.7529.7529.7529.75800
Jan 10, 202528.9128.9128.9128.9128.913,500
Jan 8, 202528.8528.8528.8528.8528.85-
Jan 7, 202528.8528.8528.8528.8528.85100
Jan 6, 202530.0330.0329.4029.7329.731,400
Jan 3, 202529.1929.1929.1929.1929.19300
Jan 2, 202529.0029.0029.0029.0029.00-
Dec 31, 202429.0029.0029.0029.0029.002,100
Dec 30, 202429.3729.3729.0329.0329.03200
Dec 27, 202429.3129.3128.4829.0529.0512,500
Dec 26, 202429.0729.0729.0729.0729.071,000
Dec 24, 202429.0229.0229.0229.0229.02-
Dec 23, 202429.0229.0229.0229.0229.0224,000
Dec 20, 202427.9428.9627.9428.2128.211,400
Dec 19, 202429.5229.5229.5229.5229.522,500
Dec 18, 202430.4330.4330.4330.4330.43-
Dec 17, 202430.4330.4330.4330.4330.435,000
Dec 16, 202432.3232.3232.3232.3232.324,500
Dec 13, 202432.4032.4032.4032.4032.404,000
Dec 12, 202431.8631.8631.8631.8631.86-
Dec 11, 202432.4532.4531.8631.8631.864,300
Dec 10, 202431.1531.1531.1531.1531.15300
Dec 9, 202431.7531.7531.7531.7531.75-
Dec 6, 202431.7531.7531.7531.7531.75-
Dec 5, 202431.7531.7531.7531.7531.75-
Dec 4, 202431.7531.7531.7531.7531.75800
Dec 3, 202433.0833.0833.0833.0833.08-
Dec 2, 202433.0833.0833.0833.0833.08200
Nov 29, 202430.0530.0530.0530.0530.05-
Nov 27, 202430.0530.0530.0530.0530.055,200
Nov 26, 202429.6129.6129.6129.6129.611,200
Nov 25, 202430.0030.0030.0030.0030.00700
Nov 22, 202429.5129.5129.5129.5129.51-
Nov 21, 202429.5129.5129.5129.5129.51-
Nov 20, 202428.7429.5128.7429.5129.516,300
Nov 19, 202428.8328.8328.8328.8328.83-
Nov 18, 202428.8328.8328.8328.8328.83-
Nov 15, 202428.8328.8328.8328.8328.83-
Nov 14, 202428.8328.8328.8328.8328.83-
Nov 13, 202428.8328.8328.8328.8328.831,200
Nov 12, 202431.4531.4531.4531.4531.45-
Nov 11, 202431.4531.4531.4531.4531.45-
Nov 8, 202431.4531.4531.4531.4531.45-
Nov 7, 202431.4531.4531.4531.4531.45-
Nov 6, 202431.4531.4531.4531.4531.45-
Nov 5, 202430.9031.4530.9031.4531.45400
Nov 4, 202431.6431.6431.6431.6431.64-
Nov 1, 202431.6431.6431.6431.6431.64-
Oct 31, 202431.6431.6431.6431.6431.64200
Oct 30, 202430.9530.9530.9530.9530.95200
Oct 29, 202430.3630.3630.3630.3630.36-
Oct 28, 202430.3630.3630.3630.3630.36-
Oct 25, 202430.3630.3630.3630.3630.36300
Oct 24, 202430.1830.1830.1830.1830.18-
Oct 23, 202430.4530.4530.1830.1830.18400
Oct 22, 202430.8330.8330.8330.8330.83300
Oct 21, 202429.4029.4029.4029.4029.40-
Oct 18, 202429.4029.4029.4029.4029.40-
Oct 17, 202429.4029.4029.4029.4029.40-
Oct 16, 202429.4029.4029.4029.4029.40400
Oct 15, 202430.0030.0030.0030.0030.00500
Oct 14, 202430.0630.0829.5630.0030.003,400
Oct 11, 202430.2930.2930.2930.2930.29-
Oct 10, 202430.2930.2930.2930.2930.293,000
Oct 9, 202430.9030.9030.9030.9030.90-
Oct 8, 202430.9030.9030.9030.9030.9019,000
Oct 7, 202430.8631.5730.8631.5731.574,600
Oct 4, 202431.6131.6131.6131.6131.61200
Oct 3, 202432.1732.1732.1732.1732.17-
Oct 2, 202432.1732.1732.1732.1732.17-
Oct 1, 202432.1732.1732.1732.1732.17100
Sep 30, 202431.5031.5031.5031.5031.50500
Sep 27, 202431.5031.5031.5031.5031.50-
Sep 26, 202432.1532.9031.5031.5031.502,200
Sep 25, 202427.9927.9927.9927.9927.99-
Sep 24, 202427.9927.9927.9927.9927.99-
Sep 23, 202427.9927.9927.9927.9927.99400
Sep 20, 202428.8528.8528.8528.8528.851,100
Sep 19, 202428.9028.9028.8528.8528.851,500
Sep 18, 202428.0028.0028.0028.0028.00200
Sep 17, 202427.4527.4527.4527.4527.45-
Sep 16, 202427.4527.4527.4527.4527.45-
Sep 13, 202427.5027.5527.4527.4527.452,000
Sep 12, 202426.4826.4826.4826.4826.48-
Sep 11, 202426.4826.4826.4826.4826.48200
Sep 10, 202426.1026.1026.1026.1026.101,000
Sep 9, 202426.3028.0126.3028.0128.011,200
Sep 6, 202427.1027.1026.8726.8726.8718,600
Sep 5, 202428.5128.5128.5128.5128.51900
Sep 4, 202428.5128.5128.5128.5128.51-
Sep 3, 202428.5128.5128.5128.5128.511,700
Aug 30, 202428.9528.9528.9528.9528.95-
Aug 29, 202429.5029.5028.9528.9528.951,200
Aug 28, 202430.1530.1529.5029.5029.50600
Aug 27, 202430.0030.0030.0030.0030.00200
Aug 26, 202429.6229.6229.6229.6229.62-
Aug 23, 202429.2629.6229.2629.6229.621,200
Aug 22, 202429.7029.7029.7029.7029.70300
Aug 21, 202429.0629.0629.0629.0629.06500
Aug 20, 202428.7028.7028.7028.7028.70100
Aug 19, 202430.0430.0430.0430.0430.04400
Aug 16, 202428.6628.6628.6628.6628.66-
Aug 15, 2024 0.42 Dividend
Aug 15, 202428.6628.6628.6628.6628.66-
Aug 14, 202428.6628.6628.6628.6628.241,500
Aug 13, 202428.3628.5627.6128.5628.142,500
Aug 12, 202427.3827.3827.3827.3826.98200
Aug 9, 202427.6927.6927.6927.6927.28-
Aug 8, 202427.6927.6927.6927.6927.28-
Aug 7, 202428.1328.1327.6927.6927.286,900
Aug 6, 202427.1527.1526.8426.8426.451,000
Aug 5, 202428.0028.0027.9527.9527.541,700
Aug 2, 202428.5629.0028.5628.8028.383,800
Aug 1, 202429.8229.8229.8229.8229.38300
Jul 31, 202430.8630.8630.8630.8630.41600
Jul 30, 202430.5630.5630.5630.5630.11-
Jul 29, 202430.4930.6030.4930.5630.11400
Jul 26, 202430.2630.2630.2630.2629.82100
Jul 25, 202428.8128.8128.8128.8128.39500
Jul 24, 202428.1428.1428.1428.1427.7344,000
Jul 23, 202428.1028.1028.0828.0927.685,500
Jul 22, 202428.8429.4828.8429.4829.05300
Jul 19, 202429.1029.4829.1029.4829.051,300
Jul 18, 202429.1029.1029.1029.1028.67400
Jul 17, 202429.5629.5629.5629.5629.13100
Jul 16, 202429.9329.9329.9329.9329.492,500
Jul 15, 202431.2531.2530.6030.6030.15500
Jul 12, 202431.3031.3031.3031.3030.84500
Jul 11, 202429.9429.9429.9429.9429.501,000
Jul 10, 202431.1931.1931.1931.1930.73300
Jul 9, 202430.0830.0830.0830.0829.64300
Jul 8, 202430.7530.8230.7530.8230.375,700
Jul 5, 202430.8331.0030.8331.0030.552,900
Jul 3, 202429.1029.1029.1029.1028.67-
Jul 2, 202429.1029.1029.1029.1028.67100
Jul 1, 202431.4631.4631.4631.4631.00-
Jun 28, 202431.4631.4631.4631.4631.00-
Jun 27, 202431.0631.4631.0031.4631.0017,800
Jun 26, 202432.0132.0132.0132.0131.54200
Jun 25, 202431.0931.3331.0931.3330.875,000
Jun 24, 202430.9031.2630.9031.2630.803,400
Jun 21, 202429.1029.1029.1029.1028.67500
Jun 20, 202429.1029.1029.1029.1028.67100
Jun 18, 202429.1029.1029.1029.1028.67-
Jun 17, 202430.4230.4229.1029.1028.672,900
Jun 14, 202430.4930.4930.4930.4930.04-
Jun 13, 202429.9130.4929.9130.4930.041,200
Jun 12, 202430.3030.3030.3030.3029.864,800
Jun 11, 202430.2130.2130.2130.2129.77-
Jun 10, 202429.5530.2129.5530.2129.774,700
Jun 7, 202430.4730.4730.2530.2529.811,600
Jun 6, 202430.5030.7530.1030.7330.285,200
Jun 5, 202430.2930.3530.0730.3529.9143,600
Jun 4, 202431.1031.1030.3430.3429.901,500
Jun 3, 202431.8531.9931.6831.6831.222,600
May 31, 202431.3531.3531.3531.3530.891,500
May 30, 202431.3031.7431.2631.3530.8947,300
May 29, 202432.5532.5531.1031.1030.6410,700
May 28, 202433.4233.4733.0533.0532.57700
May 24, 202433.5034.0032.5634.0033.501,400
May 23, 202435.0035.0033.8534.0033.501,500
May 22, 202433.3034.7033.3033.7533.2612,200
May 21, 202433.7834.5033.7834.5033.99207,300
May 20, 202434.1534.2134.0534.2133.7149,500
May 17, 202433.8334.4933.8133.8133.31369,300
May 16, 202433.8033.8232.9933.8233.32800
May 15, 202433.7033.7032.7533.2032.7111,000
May 14, 202434.2934.2932.6532.9332.4511,000
May 13, 202435.4735.7035.0035.0034.49500
May 10, 202435.2235.2234.8534.8534.345,100
May 9, 202433.4034.1633.3933.3932.903,800
May 8, 202432.7132.7132.7132.7132.234,900