Johannesburg - Delayed Quote ZAc
Anglo American plc (AGL.JO)
50,076.00
+636.00
+(1.29%)
At close: May 9 at 5:06:01 PM GMT+2
Currency in ZAc Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 9, 2025 | 49,550.00 | 50,649.00 | 49,271.00 | 50,076.00 | 50,076.00 | 891,071 |
| May 8, 2025 | 50,600.00 | 50,600.00 | 49,300.00 | 49,440.00 | 49,440.00 | 631,382 |
| May 7, 2025 | 50,700.00 | 51,603.00 | 50,326.00 | 50,350.00 | 50,350.00 | 1,152,923 |
| May 6, 2025 | 51,132.00 | 51,472.00 | 49,115.00 | 50,445.00 | 50,445.00 | 1,535,190 |
| May 5, 2025 | 52,000.00 | 52,424.00 | 50,685.00 | 51,445.00 | 51,445.00 | 921,171 |
| May 2, 2025 | 52,499.00 | 53,500.00 | 52,018.00 | 52,350.00 | 52,350.00 | 933,529 |
| Apr 30, 2025 | 52,266.00 | 52,428.00 | 49,420.00 | 50,280.00 | 50,280.00 | 1,068,218 |
| Apr 29, 2025 | 53,307.00 | 53,975.00 | 53,029.00 | 53,085.00 | 53,085.00 | 1,043,671 |
| Apr 25, 2025 | 53,726.00 | 54,218.00 | 52,967.00 | 53,405.00 | 53,405.00 | 1,484,610 |
| Apr 24, 2025 | 52,000.00 | 53,831.00 | 50,959.00 | 53,648.00 | 53,648.00 | 812,578 |
| Apr 23, 2025 | 51,522.00 | 54,270.00 | 49,957.43 | 52,500.00 | 52,500.00 | 3,332,552 |
| Apr 22, 2025 | 50,600.00 | 51,116.00 | 49,840.00 | 50,874.00 | 50,874.00 | 783,827 |
| Apr 17, 2025 | 50,600.00 | 50,899.00 | 49,407.00 | 49,851.00 | 49,851.00 | 1,937,921 |
| Apr 16, 2025 | 50,530.00 | 50,851.37 | 49,528.00 | 49,865.00 | 49,865.00 | 1,600,057 |
| Apr 15, 2025 | 49,729.00 | 51,329.00 | 49,689.00 | 51,020.00 | 51,020.00 | 1,743,805 |
| Apr 14, 2025 | 49,900.00 | 50,189.00 | 49,228.00 | 49,600.00 | 49,600.00 | 1,722,136 |
| Apr 11, 2025 | 48,762.00 | 49,300.00 | 47,580.00 | 48,800.00 | 48,800.00 | 3,048,417 |
| Apr 10, 2025 | 49,275.00 | 50,397.00 | 46,958.00 | 48,315.00 | 48,315.00 | 3,900,291 |
| Apr 9, 2025 | 44,650.00 | 46,047.00 | 43,435.00 | 44,754.00 | 44,754.00 | 2,960,158 |
| Apr 8, 2025 | 46,171.00 | 47,242.00 | 44,705.00 | 46,144.00 | 46,144.00 | 2,295,359 |
| Apr 7, 2025 | 42,500.00 | 46,749.00 | 41,788.00 | 46,167.00 | 46,167.00 | 3,716,435 |
| Apr 4, 2025 | 49,300.00 | 49,300.00 | 44,403.00 | 45,206.00 | 45,206.00 | 2,339,184 |
| Apr 3, 2025 | 50,456.00 | 52,000.00 | 49,293.00 | 49,302.00 | 49,302.00 | 2,847,515 |
| Apr 2, 2025 | 50,776.00 | 52,037.00 | 50,870.00 | 52,004.00 | 52,004.00 | 662,382 |
| Apr 1, 2025 | 51,500.00 | 51,766.00 | 50,016.00 | 50,688.00 | 50,688.00 | 1,894,603 |
| Mar 31, 2025 | 52,053.00 | 52,200.00 | 50,581.00 | 51,095.00 | 51,095.00 | 3,310,040 |
| Mar 28, 2025 | 54,018.00 | 54,756.00 | 52,817.00 | 53,118.00 | 53,118.00 | 2,057,918 |
| Mar 27, 2025 | 56,000.00 | 56,000.00 | 53,801.00 | 54,518.00 | 54,518.00 | 863,334 |
| Mar 26, 2025 | 56,326.00 | 57,375.00 | 55,861.00 | 56,131.00 | 56,131.00 | 1,364,702 |
| Mar 25, 2025 | 54,700.00 | 56,414.00 | 54,257.00 | 56,296.00 | 56,296.00 | 806,371 |
| Mar 24, 2025 | 54,199.00 | 55,360.00 | 53,500.00 | 54,428.00 | 54,428.00 | 765,829 |
| Mar 20, 2025 | 55,426.00 | 56,448.00 | 54,855.00 | 55,381.00 | 55,381.00 | 2,471,265 |
| Mar 19, 2025 | 55,490.00 | 55,864.00 | 54,941.00 | 55,371.00 | 55,371.00 | 380,733 |
| Mar 18, 2025 | 54,801.00 | 56,499.00 | 54,722.00 | 55,224.00 | 55,224.00 | 1,509,927 |
| Mar 17, 2025 | 54,949.00 | 55,573.00 | 54,412.00 | 54,897.00 | 54,897.00 | 769,150 |
| Mar 14, 2025 | 53,750.00 | 55,247.00 | 53,304.00 | 54,444.00 | 54,444.00 | 1,564,877 |
| Mar 13, 2025 | 52,925.00 | 53,998.00 | 52,625.00 | 53,568.00 | 53,568.00 | 1,503,983 |
| Mar 12, 2025 | 401.22498 Dividend | |||||
| Mar 12, 2025 | 52,800.00 | 54,426.00 | 52,850.00 | 53,042.00 | 53,042.00 | 642,169 |
| Mar 11, 2025 | 53,477.00 | 54,508.00 | 52,830.00 | 53,051.00 | 53,050.78 | 1,955,980 |
| Mar 10, 2025 | 55,999.00 | 56,300.00 | 53,300.00 | 53,600.00 | 53,599.78 | 1,009,761 |
| Mar 7, 2025 | 57,684.00 | 57,451.00 | 55,010.00 | 55,982.00 | 55,981.77 | 1,171,765 |
| Mar 6, 2025 | 56,849.00 | 58,868.00 | 56,700.00 | 57,451.00 | 57,450.76 | 913,195 |
| Mar 5, 2025 | 55,300.00 | 56,625.00 | 55,495.00 | 56,498.00 | 56,497.77 | 1,392,563 |
| Mar 4, 2025 | 55,101.00 | 55,328.00 | 54,337.00 | 54,920.00 | 54,919.77 | 807,411 |
| Mar 3, 2025 | 54,415.00 | 57,241.00 | 54,610.00 | 56,549.00 | 56,548.77 | 963,569 |
| Feb 28, 2025 | 54,450.00 | 54,824.00 | 53,652.00 | 54,415.00 | 54,414.77 | 1,041,348 |
| Feb 27, 2025 | 56,045.00 | 56,434.00 | 55,021.00 | 55,021.00 | 55,020.77 | 461,183 |
| Feb 26, 2025 | 54,751.00 | 55,922.00 | 54,468.00 | 55,500.00 | 55,499.77 | 1,069,901 |
| Feb 25, 2025 | 55,462.00 | 55,992.00 | 54,515.00 | 54,900.00 | 54,899.77 | 1,454,876 |
| Feb 24, 2025 | 56,507.00 | 56,685.00 | 54,987.00 | 55,021.00 | 55,020.77 | 851,766 |
| Feb 21, 2025 | 57,098.00 | 57,540.00 | 56,210.00 | 56,752.00 | 56,751.76 | 1,321,032 |
| Feb 20, 2025 | 55,300.00 | 58,165.00 | 53,800.00 | 57,120.00 | 57,119.76 | 1,986,990 |
| Feb 19, 2025 | 56,551.00 | 57,049.00 | 55,237.93 | 55,435.00 | 55,434.77 | 2,349,107 |
| Feb 18, 2025 | 57,704.00 | 58,027.00 | 56,373.00 | 56,506.00 | 56,505.77 | 2,602,169 |
| Feb 17, 2025 | 57,478.00 | 58,800.00 | 57,248.00 | 57,900.00 | 57,899.76 | 1,021,574 |
| Feb 14, 2025 | 57,332.00 | 58,570.00 | 57,142.00 | 57,900.00 | 57,899.76 | 908,153 |
| Feb 13, 2025 | 56,121.00 | 57,797.00 | 56,202.00 | 57,121.00 | 57,120.76 | 788,706 |
| Feb 12, 2025 | 56,265.00 | 56,741.00 | 55,446.00 | 56,019.00 | 56,018.77 | 440,937 |
| Feb 11, 2025 | 57,171.00 | 57,075.00 | 55,121.00 | 55,300.00 | 55,299.77 | 776,447 |
| Feb 10, 2025 | 56,431.00 | 57,329.00 | 56,114.00 | 57,098.00 | 57,097.76 | 1,004,608 |
| Feb 7, 2025 | 56,500.00 | 57,112.00 | 56,142.00 | 57,036.00 | 57,035.76 | 907,950 |
| Feb 6, 2025 | 54,201.00 | 57,514.00 | 54,442.00 | 56,732.00 | 56,731.76 | 1,571,521 |
| Feb 5, 2025 | 54,624.00 | 54,863.00 | 53,704.00 | 54,027.00 | 54,026.77 | 725,275 |
| Feb 4, 2025 | 54,628.00 | 55,386.00 | 54,274.00 | 54,561.00 | 54,560.77 | 1,124,942 |
| Feb 3, 2025 | 54,378.00 | 54,488.00 | 53,555.00 | 53,980.00 | 53,979.77 | 592,838 |
| Jan 31, 2025 | 54,864.00 | 56,055.00 | 54,683.00 | 54,995.00 | 54,994.77 | 947,620 |
| Jan 30, 2025 | 55,026.00 | 55,021.00 | 53,862.00 | 54,378.00 | 54,377.77 | 563,939 |
| Jan 29, 2025 | 54,601.00 | 55,308.00 | 54,500.00 | 54,633.00 | 54,632.77 | 571,289 |
| Jan 28, 2025 | 55,200.00 | 55,953.00 | 54,584.00 | 55,400.00 | 55,399.77 | 1,063,272 |
| Jan 27, 2025 | 57,451.00 | 58,041.00 | 54,628.00 | 55,987.00 | 55,986.77 | 2,128,610 |
| Jan 24, 2025 | 56,502.00 | 59,432.00 | 56,502.00 | 58,299.00 | 58,298.76 | 1,520,526 |
| Jan 23, 2025 | 57,600.00 | 58,400.00 | 56,919.00 | 57,898.00 | 57,897.76 | 1,483,970 |
| Jan 22, 2025 | 58,233.00 | 59,019.00 | 57,997.00 | 58,468.00 | 58,467.76 | 1,420,805 |
| Jan 21, 2025 | 59,148.00 | 59,441.00 | 58,379.00 | 58,579.00 | 58,578.75 | 508,478 |
| Jan 20, 2025 | 58,580.00 | 59,186.00 | 57,720.00 | 59,177.00 | 59,176.75 | 611,449 |
| Jan 17, 2025 | 55,777.00 | 58,865.66 | 50,980.00 | 58,464.00 | 58,463.76 | 2,015,267 |
| Jan 16, 2025 | 56,223.00 | 57,266.00 | 56,227.00 | 56,493.00 | 56,492.77 | 1,699,076 |
| Jan 15, 2025 | 56,825.00 | 57,136.00 | 55,654.00 | 56,542.00 | 56,541.77 | 1,192,583 |
| Jan 14, 2025 | 57,227.00 | 58,167.00 | 56,705.00 | 56,705.00 | 56,704.76 | 520,892 |
| Jan 13, 2025 | 56,518.00 | 57,227.00 | 56,000.00 | 57,227.00 | 57,226.76 | 607,054 |
| Jan 10, 2025 | 56,631.00 | 57,904.00 | 56,631.00 | 56,830.00 | 56,829.76 | 944,461 |
| Jan 9, 2025 | 55,105.00 | 57,317.00 | 55,070.00 | 56,716.00 | 56,715.76 | 830,634 |
| Jan 8, 2025 | 56,000.00 | 55,874.00 | 53,799.00 | 55,105.00 | 55,104.77 | 888,937 |
| Jan 7, 2025 | 55,384.00 | 56,126.00 | 55,011.00 | 55,485.00 | 55,484.77 | 276,139 |
| Jan 6, 2025 | 54,486.00 | 56,568.00 | 54,100.00 | 55,458.00 | 55,457.77 | 656,157 |
| Jan 3, 2025 | 54,670.00 | 55,321.00 | 54,515.00 | 54,796.00 | 54,795.77 | 398,604 |
| Jan 2, 2025 | 55,219.00 | 56,654.00 | 54,629.00 | 55,087.00 | 55,086.77 | 318,963 |
| Dec 31, 2024 | 54,969.00 | 55,304.00 | 54,457.00 | 55,185.00 | 55,184.77 | 252,146 |
| Dec 30, 2024 | 55,652.00 | 55,652.00 | 54,434.00 | 54,644.00 | 54,643.77 | 413,610 |
| Dec 27, 2024 | 55,360.00 | 55,665.00 | 54,710.00 | 55,063.00 | 55,062.77 | 611,417 |
| Dec 24, 2024 | 53,255.00 | 54,721.00 | 53,569.00 | 54,459.00 | 54,458.77 | 157,121 |
| Dec 23, 2024 | 53,562.00 | 53,933.00 | 53,215.00 | 53,905.00 | 53,904.77 | 819,785 |
| Dec 20, 2024 | 54,485.00 | 54,213.00 | 52,433.00 | 52,749.00 | 52,748.78 | 2,541,345 |
| Dec 19, 2024 | 55,000.00 | 54,841.00 | 54,065.00 | 54,273.00 | 54,272.77 | 2,886,061 |
| Dec 18, 2024 | 55,615.00 | 57,329.00 | 55,253.00 | 55,468.00 | 55,467.77 | 1,204,162 |
| Dec 17, 2024 | 55,608.00 | 56,283.00 | 54,614.00 | 56,200.00 | 56,199.77 | 830,516 |
| Dec 13, 2024 | 56,321.00 | 57,272.00 | 56,027.00 | 56,135.00 | 56,134.77 | 535,552 |
| Dec 12, 2024 | 57,400.00 | 58,197.00 | 56,836.00 | 57,176.00 | 57,175.76 | 594,460 |
| Dec 11, 2024 | 57,000.00 | 57,444.00 | 56,407.00 | 57,412.00 | 57,411.76 | 586,295 |
| Dec 10, 2024 | 57,072.00 | 57,536.00 | 56,148.00 | 57,204.00 | 57,203.76 | 686,708 |
| Dec 9, 2024 | 56,200.00 | 58,368.00 | 56,700.00 | 58,368.00 | 58,367.76 | 637,793 |
| Dec 6, 2024 | 57,643.00 | 57,525.00 | 56,232.00 | 56,850.00 | 56,849.76 | 503,580 |
| Dec 5, 2024 | 57,627.00 | 58,034.00 | 57,400.00 | 57,643.00 | 57,642.76 | 686,422 |
| Dec 4, 2024 | 58,301.00 | 59,225.00 | 57,207.00 | 57,685.00 | 57,684.76 | 1,395,439 |
| Dec 3, 2024 | 58,999.00 | 59,629.00 | 58,373.00 | 59,000.00 | 58,999.75 | 1,362,261 |
| Dec 2, 2024 | 57,408.00 | 59,263.00 | 57,500.00 | 58,844.00 | 58,843.75 | 1,488,468 |
| Nov 29, 2024 | 55,200.00 | 57,130.00 | 55,426.00 | 56,835.00 | 56,834.76 | 1,401,035 |
| Nov 28, 2024 | 55,248.00 | 55,522.00 | 54,545.00 | 54,912.00 | 54,911.77 | 853,993 |
| Nov 27, 2024 | 54,034.00 | 55,999.00 | 53,757.00 | 55,249.00 | 55,248.77 | 1,266,290 |
| Nov 26, 2024 | 53,622.00 | 54,242.00 | 53,351.00 | 54,086.00 | 54,085.77 | 600,794 |
| Nov 25, 2024 | 53,925.00 | 55,845.00 | 53,316.00 | 54,129.00 | 54,128.77 | 1,287,249 |
| Nov 22, 2024 | 53,890.00 | 54,049.00 | 52,999.00 | 53,458.00 | 53,457.78 | 1,077,867 |
| Nov 21, 2024 | 54,216.00 | 54,600.00 | 52,838.00 | 53,130.00 | 53,129.78 | 1,363,056 |
| Nov 20, 2024 | 52,153.00 | 54,320.00 | 52,153.00 | 53,979.00 | 53,978.77 | 1,267,232 |
| Nov 19, 2024 | 52,780.00 | 53,756.00 | 52,636.00 | 52,825.00 | 52,824.78 | 810,664 |
| Nov 18, 2024 | 52,980.00 | 53,061.00 | 52,130.00 | 52,390.00 | 52,389.78 | 437,693 |
| Nov 15, 2024 | 51,800.00 | 53,392.00 | 51,330.00 | 52,778.00 | 52,777.78 | 453,875 |
| Nov 14, 2024 | 50,800.00 | 51,866.00 | 50,268.00 | 51,477.00 | 51,476.79 | 512,223 |
| Nov 13, 2024 | 51,918.00 | 52,095.00 | 51,051.00 | 51,625.00 | 51,624.79 | 840,674 |
| Nov 12, 2024 | 53,424.00 | 53,454.00 | 51,444.00 | 51,481.00 | 51,480.79 | 1,944,524 |
| Nov 11, 2024 | 53,530.00 | 54,633.00 | 53,211.00 | 53,857.00 | 53,856.77 | 647,467 |
| Nov 8, 2024 | 56,400.00 | 56,398.00 | 53,622.00 | 53,622.00 | 53,621.78 | 607,897 |
| Nov 7, 2024 | 54,891.00 | 56,221.00 | 54,512.00 | 55,832.00 | 55,831.77 | 1,248,525 |
| Nov 6, 2024 | 54,892.00 | 55,873.00 | 53,585.00 | 54,253.00 | 54,252.77 | 1,867,215 |
| Nov 5, 2024 | 54,500.00 | 55,122.00 | 54,250.00 | 54,980.00 | 54,979.77 | 1,131,660 |
| Nov 4, 2024 | 54,600.00 | 55,642.00 | 54,851.00 | 55,225.00 | 55,224.77 | 1,423,311 |
| Nov 1, 2024 | 55,080.00 | 55,599.00 | 54,602.00 | 54,941.00 | 54,940.77 | 926,950 |
| Oct 31, 2024 | 54,750.00 | 56,100.00 | 54,336.00 | 54,336.00 | 54,335.77 | 1,259,330 |
| Oct 30, 2024 | 56,204.00 | 56,995.00 | 54,618.00 | 55,318.00 | 55,317.77 | 1,581,115 |
| Oct 29, 2024 | 56,896.00 | 57,634.00 | 55,718.00 | 57,136.00 | 57,135.76 | 1,844,376 |
| Oct 28, 2024 | 56,000.00 | 56,866.00 | 55,500.00 | 56,853.00 | 56,852.76 | 1,185,949 |
| Oct 25, 2024 | 54,877.00 | 56,125.00 | 54,199.00 | 56,062.00 | 56,061.77 | 1,134,482 |
| Oct 24, 2024 | 54,400.00 | 56,036.00 | 54,165.00 | 55,098.00 | 55,097.77 | 834,618 |
| Oct 23, 2024 | 54,200.00 | 54,104.00 | 53,290.00 | 53,783.00 | 53,782.78 | 1,667,032 |
| Oct 22, 2024 | 54,162.00 | 54,624.00 | 53,813.00 | 54,405.00 | 54,404.77 | 1,192,572 |
| Oct 21, 2024 | 54,757.00 | 55,400.00 | 54,162.00 | 54,162.00 | 54,161.77 | 1,414,366 |
| Oct 18, 2024 | 54,575.00 | 55,462.00 | 54,476.00 | 54,664.00 | 54,663.77 | 2,282,055 |
| Oct 17, 2024 | 52,800.00 | 54,164.00 | 52,174.00 | 53,694.00 | 53,693.78 | 1,719,377 |
| Oct 16, 2024 | 50,922.00 | 52,265.00 | 51,138.00 | 52,050.00 | 52,049.78 | 478,032 |
| Oct 15, 2024 | 52,100.00 | 52,092.00 | 50,907.00 | 51,366.00 | 51,365.79 | 1,331,874 |
| Oct 14, 2024 | 52,507.00 | 53,353.00 | 52,261.00 | 52,800.00 | 52,799.78 | 659,240 |
| Oct 11, 2024 | 52,565.00 | 53,044.00 | 52,340.00 | 52,844.00 | 52,843.78 | 515,383 |
| Oct 10, 2024 | 53,100.00 | 53,111.00 | 51,958.00 | 52,538.00 | 52,537.78 | 1,011,003 |
| Oct 9, 2024 | 52,850.00 | 53,376.00 | 52,343.00 | 53,100.00 | 53,099.78 | 909,032 |
| Oct 8, 2024 | 53,800.00 | 53,800.00 | 52,000.00 | 52,548.00 | 52,547.78 | 1,376,060 |
| Oct 7, 2024 | 55,747.00 | 55,639.00 | 54,951.00 | 55,450.00 | 55,449.77 | 680,536 |
| Oct 4, 2024 | 55,600.00 | 56,202.00 | 55,266.00 | 55,299.00 | 55,298.77 | 1,351,308 |
| Oct 3, 2024 | 56,202.00 | 56,506.00 | 55,560.00 | 55,598.00 | 55,597.77 | 1,383,973 |
| Oct 2, 2024 | 56,500.00 | 57,590.00 | 56,548.00 | 57,158.00 | 57,157.76 | 1,025,549 |
| Oct 1, 2024 | 55,827.00 | 56,725.00 | 55,729.00 | 56,362.00 | 56,361.77 | 1,102,817 |
| Sep 30, 2024 | 56,155.00 | 56,892.00 | 55,355.00 | 55,916.00 | 55,915.77 | 1,635,425 |
| Sep 27, 2024 | 56,500.00 | 56,783.00 | 55,603.00 | 55,766.00 | 55,765.77 | 2,448,670 |
| Sep 26, 2024 | 53,605.00 | 56,585.00 | 54,000.00 | 55,461.00 | 55,460.77 | 3,491,450 |
| Sep 25, 2024 | 52,525.00 | 53,364.00 | 52,034.47 | 52,667.00 | 52,666.78 | 2,594,499 |
| Sep 23, 2024 | 49,300.00 | 49,519.00 | 48,500.00 | 48,866.00 | 48,865.80 | 1,542,235 |
| Sep 20, 2024 | 50,451.00 | 51,243.00 | 48,200.00 | 49,368.00 | 49,367.79 | 3,816,596 |
| Sep 19, 2024 | 50,150.00 | 51,566.00 | 50,247.00 | 50,900.00 | 50,899.79 | 4,084,880 |
| Sep 18, 2024 | 49,200.00 | 49,394.00 | 48,762.00 | 49,077.00 | 49,076.80 | 1,876,541 |
| Sep 17, 2024 | 48,800.00 | 49,950.00 | 48,764.00 | 49,430.00 | 49,429.79 | 1,121,791 |
| Sep 16, 2024 | 48,430.00 | 49,035.00 | 48,302.00 | 48,680.00 | 48,679.80 | 1,324,612 |
| Sep 13, 2024 | 47,898.00 | 49,166.00 | 47,884.00 | 48,587.00 | 48,586.80 | 1,563,610 |
| Sep 12, 2024 | 47,500.00 | 48,931.00 | 47,451.00 | 47,971.00 | 47,970.80 | 1,677,139 |
| Sep 11, 2024 | 46,975.00 | 47,894.00 | 46,644.00 | 46,859.00 | 46,858.80 | 1,705,006 |
| Sep 10, 2024 | 47,919.00 | 48,066.00 | 46,639.00 | 46,669.00 | 46,668.80 | 757,305 |
| Sep 9, 2024 | 47,608.00 | 48,143.00 | 47,387.00 | 47,445.00 | 47,444.80 | 841,075 |
| Sep 6, 2024 | 49,350.00 | 49,184.00 | 47,226.00 | 47,600.00 | 47,599.80 | 2,087,982 |
| Sep 5, 2024 | 49,502.00 | 49,851.00 | 48,741.00 | 49,436.00 | 49,435.79 | 1,433,055 |
| Sep 4, 2024 | 49,595.00 | 49,756.00 | 48,930.00 | 49,502.00 | 49,501.79 | 1,330,374 |
| Sep 3, 2024 | 51,549.00 | 51,489.00 | 49,593.00 | 49,696.00 | 49,695.79 | 1,368,626 |
| Sep 2, 2024 | 51,511.00 | 52,358.00 | 50,954.00 | 52,358.00 | 52,357.78 | 876,444 |
| Aug 30, 2024 | 52,451.00 | 52,801.00 | 51,537.00 | 51,565.00 | 51,564.79 | 729,583 |
| Aug 29, 2024 | 52,605.00 | 52,959.00 | 51,967.00 | 52,500.00 | 52,499.78 | 1,071,647 |
| Aug 28, 2024 | 53,125.00 | 53,215.00 | 52,350.00 | 52,900.00 | 52,899.78 | 1,722,785 |
| Aug 27, 2024 | 54,000.00 | 54,350.00 | 53,333.00 | 53,860.00 | 53,859.77 | 1,860,551 |
| Aug 26, 2024 | 53,000.00 | 53,680.00 | 52,858.00 | 53,546.00 | 53,545.78 | 813,319 |
| Aug 23, 2024 | 53,250.00 | 53,250.00 | 52,265.00 | 52,871.00 | 52,870.78 | 567,526 |
| Aug 22, 2024 | 53,282.00 | 53,542.00 | 52,441.00 | 52,753.00 | 52,752.78 | 683,229 |
| Aug 21, 2024 | 52,422.00 | 53,718.00 | 52,422.00 | 53,466.00 | 53,465.78 | 1,625,303 |
| Aug 20, 2024 | 51,681.00 | 52,575.00 | 51,224.00 | 52,314.00 | 52,313.78 | 1,349,721 |
| Aug 19, 2024 | 50,730.00 | 51,693.00 | 50,574.00 | 51,681.00 | 51,680.79 | 1,527,358 |
| Aug 16, 2024 | 50,810.00 | 50,810.00 | 49,589.00 | 50,175.00 | 50,174.79 | 1,297,652 |
| Aug 15, 2024 | 50,071.00 | 51,091.00 | 49,804.00 | 50,765.00 | 50,764.79 | 1,398,344 |
| Aug 14, 2024 | 770.8092 Dividend | |||||
| Aug 14, 2024 | 50,940.00 | 50,940.00 | 49,974.00 | 50,121.00 | 50,120.79 | 613,272 |
| Aug 13, 2024 | 51,601.00 | 52,277.00 | 51,221.00 | 51,599.00 | 51,591.08 | 906,324 |
| Aug 12, 2024 | 52,300.00 | 52,689.00 | 51,904.00 | 52,200.00 | 52,191.98 | 447,798 |
| Aug 8, 2024 | 50,500.00 | 51,891.00 | 49,931.00 | 51,891.00 | 51,883.04 | 1,294,529 |
| Aug 7, 2024 | 52,490.00 | 51,956.00 | 51,220.00 | 51,580.00 | 51,572.08 | 1,108,571 |
| Aug 6, 2024 | 51,816.00 | 52,268.00 | 50,944.00 | 51,832.00 | 51,824.04 | 1,314,716 |
| Aug 5, 2024 | 51,280.00 | 52,266.00 | 50,300.00 | 51,816.00 | 51,808.05 | 1,119,688 |
| Aug 2, 2024 | 53,442.00 | 53,923.00 | 52,187.00 | 52,187.00 | 52,178.98 | 1,259,176 |
| Aug 1, 2024 | 54,907.00 | 55,463.00 | 53,505.00 | 53,606.00 | 53,597.77 | 711,475 |
| Jul 31, 2024 | 54,850.00 | 55,500.00 | 54,110.00 | 55,169.00 | 55,160.53 | 1,057,821 |
| Jul 30, 2024 | 55,350.00 | 55,000.00 | 53,350.00 | 53,478.00 | 53,469.79 | 967,929 |
| Jul 29, 2024 | 56,025.00 | 56,757.00 | 55,484.00 | 55,692.00 | 55,683.45 | 1,575,872 |
| Jul 26, 2024 | 53,651.00 | 56,300.00 | 53,651.00 | 55,647.00 | 55,638.46 | 1,816,742 |
| Jul 25, 2024 | 52,413.00 | 53,566.00 | 52,089.00 | 53,082.00 | 53,073.85 | 1,413,816 |
| Jul 24, 2024 | 51,619.00 | 53,312.00 | 51,626.00 | 52,617.00 | 52,608.92 | 1,209,194 |
| Jul 23, 2024 | 52,385.00 | 52,441.00 | 51,663.00 | 51,800.00 | 51,792.05 | 2,482,868 |
| Jul 22, 2024 | 53,985.00 | 53,985.00 | 52,501.00 | 52,600.00 | 52,591.93 | 1,508,370 |
| Jul 19, 2024 | 53,872.00 | 53,861.00 | 52,790.00 | 53,004.00 | 52,995.86 | 1,065,642 |
| Jul 18, 2024 | 54,250.00 | 54,936.00 | 53,712.00 | 53,910.00 | 53,901.72 | 1,654,945 |
| Jul 17, 2024 | 54,300.00 | 55,082.00 | 53,751.00 | 54,140.00 | 54,131.69 | 685,868 |
| Jul 16, 2024 | 55,505.00 | 55,666.00 | 54,000.00 | 54,244.00 | 54,235.67 | 823,884 |
| Jul 15, 2024 | 56,000.00 | 56,426.00 | 55,168.00 | 56,426.00 | 56,417.34 | 1,422,462 |
| Jul 12, 2024 | 55,988.00 | 56,559.00 | 55,073.00 | 56,333.00 | 56,324.35 | 1,460,211 |
| Jul 11, 2024 | 56,000.00 | 56,430.00 | 55,430.00 | 55,618.00 | 55,609.46 | 344,455 |
| Jul 10, 2024 | 55,351.00 | 56,000.00 | 55,175.00 | 55,774.00 | 55,765.43 | 320,341 |
| Jul 9, 2024 | 56,110.00 | 56,489.00 | 55,359.00 | 55,401.00 | 55,392.50 | 408,495 |
| Jul 8, 2024 | 56,400.00 | 56,590.00 | 55,798.00 | 55,910.00 | 55,901.41 | 422,950 |
| Jul 5, 2024 | 56,599.00 | 57,480.00 | 56,504.00 | 56,618.00 | 56,609.31 | 863,483 |
| Jul 4, 2024 | 57,017.00 | 57,236.00 | 56,401.00 | 56,533.00 | 56,524.32 | 529,394 |
| Jul 3, 2024 | 56,750.00 | 57,693.00 | 56,024.00 | 56,929.00 | 56,920.26 | 1,213,837 |
| Jul 2, 2024 | 55,963.00 | 56,532.00 | 55,254.00 | 55,901.00 | 55,892.41 | 1,197,119 |
| Jul 1, 2024 | 56,150.00 | 56,906.00 | 54,725.00 | 56,200.00 | 56,191.37 | 1,575,957 |
| Jun 28, 2024 | 57,960.00 | 58,272.00 | 57,267.00 | 57,650.00 | 57,641.15 | 1,354,193 |
| Jun 27, 2024 | 59,220.00 | 58,370.00 | 57,139.00 | 58,060.00 | 58,051.09 | 820,957 |
| Jun 26, 2024 | 58,000.00 | 59,052.00 | 58,000.00 | 58,370.00 | 58,361.04 | 1,039,600 |
| Jun 25, 2024 | 57,783.00 | 57,983.00 | 57,041.00 | 57,983.00 | 57,974.10 | 1,012,280 |
| Jun 24, 2024 | 55,794.00 | 57,800.00 | 55,625.00 | 57,617.00 | 57,608.15 | 969,308 |
| Jun 21, 2024 | 56,297.00 | 56,744.00 | 55,128.00 | 55,798.00 | 55,789.43 | 2,322,307 |
| Jun 20, 2024 | 55,600.00 | 56,881.00 | 55,600.00 | 56,866.00 | 56,857.27 | 3,848,069 |
| Jun 19, 2024 | 55,333.00 | 56,271.00 | 54,947.00 | 55,600.00 | 55,591.46 | 2,064,002 |
| Jun 18, 2024 | 55,900.00 | 56,072.00 | 54,434.00 | 55,225.00 | 55,216.52 | 2,305,128 |
| Jun 14, 2024 | 56,250.00 | 56,250.00 | 54,826.00 | 56,072.00 | 56,063.39 | 2,050,221 |
| Jun 13, 2024 | 55,350.00 | 56,314.00 | 54,729.00 | 56,250.00 | 56,241.36 | 2,067,018 |
| Jun 12, 2024 | 55,803.00 | 57,066.00 | 55,526.00 | 56,156.00 | 56,147.38 | 1,093,281 |
| Jun 11, 2024 | 55,900.00 | 56,262.00 | 55,310.00 | 55,910.00 | 55,901.41 | 1,485,673 |
| Jun 10, 2024 | 56,701.00 | 57,242.00 | 56,100.00 | 56,325.00 | 56,316.35 | 1,921,892 |
| Jun 7, 2024 | 57,739.00 | 58,010.00 | 56,823.00 | 57,252.00 | 57,243.21 | 2,467,184 |
| Jun 6, 2024 | 57,989.00 | 58,354.00 | 57,500.00 | 57,860.00 | 57,851.12 | 1,125,876 |
| Jun 5, 2024 | 57,000.00 | 57,842.00 | 56,601.00 | 57,241.00 | 57,232.21 | 1,451,774 |
| Jun 4, 2024 | 59,116.00 | 59,148.00 | 56,965.00 | 57,275.00 | 57,266.21 | 2,445,608 |
| Jun 3, 2024 | 60,900.00 | 61,494.00 | 58,664.00 | 58,877.00 | 58,867.96 | 1,892,526 |
| May 31, 2024 | 59,079.00 | 60,285.00 | 58,826.00 | 59,366.00 | 59,356.89 | 1,883,517 |
| May 30, 2024 | 56,875.00 | 59,210.00 | 56,643.00 | 59,072.00 | 59,062.93 | 4,704,301 |
| May 28, 2024 | 61,690.00 | 61,850.00 | 59,857.00 | 59,899.00 | 59,889.80 | 3,689,272 |
| May 27, 2024 | 61,419.00 | 62,013.00 | 61,170.00 | 61,247.00 | 61,237.60 | 477,516 |
| May 24, 2024 | 62,408.00 | 62,200.00 | 61,273.00 | 61,573.00 | 61,563.55 | 1,422,394 |
| May 23, 2024 | 63,000.00 | 63,698.00 | 62,369.00 | 62,727.00 | 62,717.37 | 1,483,918 |
| May 22, 2024 | 61,203.00 | 63,300.00 | 59,552.00 | 61,795.00 | 61,785.51 | 4,264,755 |
| May 21, 2024 | 61,422.00 | 62,178.00 | 61,245.00 | 61,576.00 | 61,566.54 | 1,060,103 |
| May 20, 2024 | 62,172.00 | 62,494.00 | 60,945.00 | 62,169.00 | 62,159.46 | 1,278,972 |
| May 17, 2024 | 60,155.00 | 62,240.00 | 59,915.00 | 62,070.00 | 62,060.47 | 1,530,885 |
| May 16, 2024 | 61,174.00 | 61,193.00 | 60,041.00 | 60,443.00 | 60,433.72 | 1,585,203 |
| May 15, 2024 | 60,701.00 | 61,295.00 | 60,000.00 | 60,680.00 | 60,670.68 | 3,577,408 |
| May 14, 2024 | 63,300.00 | 63,306.00 | 60,198.00 | 60,350.00 | 60,340.73 | 5,927,020 |
| May 13, 2024 | 64,000.00 | 64,773.00 | 61,913.00 | 63,480.00 | 63,470.25 | 2,063,294 |
| May 10, 2024 | 63,800.00 | 64,614.00 | 63,749.00 | 64,100.00 | 64,090.16 | 1,129,033 |
| May 9, 2024 | 61,525.00 | 63,616.00 | 61,207.00 | 63,442.00 | 63,432.26 | 964,320 |
Related Tickers
BHG.JO BHP Group Limited
44,310.00
+1.59%
GLN.JO Glencore plc
6,197.00
+1.56%
ARI.JO African Rainbow Minerals Limited
16,072.00
+1.60%
TVN.AX Tivan Limited
0.1100
-4.35%
ILU.AX Iluka Resources Limited
4.0800
-0.73%
FMG.AX Fortescue Ltd
15.96
-0.13%
BHP.AX BHP Group Limited
37.54
-1.00%
BHP BHP Group Limited
48.67
+1.04%