Anglo American Plc (OP:AAUKF)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 23, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 1,101 | +0.73(+1.86%) |
| Dec 22, 2025 | 39.27 | 39.27 | 38.74 | 39.27 | 1,060 | +0.50(+1.29%) |
| Dec 18, 2025 | 38.77 | 75 | +0.75(+1.97%) | |||
| Dec 16, 2025 | 38.02 | 117 | -0.09(-0.24%) | |||
| Dec 15, 2025 | 38.17 | 38.17 | 38.11 | 38.11 | 1,140 | +0.27(+0.72%) |
| Dec 12, 2025 | 38.53 | 38.53 | 37.84 | 37.84 | 15,625 | -1.14(-2.93%) |
| Dec 11, 2025 | 38.98 | 38.98 | 38.98 | 38.98 | 1,578 | -0.82(-2.05%) |
| Dec 05, 2025 | 39.80 | 81 | +0.50(+1.26%) | |||
| Dec 04, 2025 | 39.45 | 39.45 | 39.30 | 39.30 | 4,285 | +1.88(+5.02%) |
| Dec 02, 2025 | 37.42 | 35 | -0.84(-2.20%) | |||
| Dec 01, 2025 | 38.71 | 38.71 | 38.26 | 38.26 | 1,676 | +0.46(+1.23%) |
| Nov 28, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 441 | +2.34(+6.58%) |
| Nov 24, 2025 | 35.46 | 54 | -0.46(-1.28%) | |||
| Nov 21, 2025 | 35.92 | 35.92 | 35.92 | 35.92 | 3,421 | -0.57(-1.56%) |
| Nov 18, 2025 | 36.49 | 211 | +0.63(+1.75%) | |||
| Nov 17, 2025 | 35.86 | 35.86 | 35.86 | 35.86 | 638 | -0.98(-2.66%) |
| Nov 14, 2025 | 36.84 | 37.16 | 36.84 | 36.84 | 1,823 | +0.88(+2.45%) |
| Nov 07, 2025 | 35.96 | 54 | -1.25(-3.35%) | |||
| Nov 03, 2025 | 37.20 | 49 | +0.20(+0.55%) | |||
| Oct 30, 2025 | 37.00 | 18 | -2.06(-5.26%) | |||
| Oct 29, 2025 | 39.06 | 39.06 | 38.95 | 39.06 | 3,480 | +2.03(+5.47%) |
| Oct 27, 2025 | 37.03 | 84 | -2.00(-5.13%) | |||
| Oct 24, 2025 | 36.80 | 39.03 | 36.80 | 39.03 | 10,277 | -1.17(-2.91%) |
| Oct 20, 2025 | 40.20 | 9 | +2.23(+5.87%) | |||
| Oct 17, 2025 | 37.97 | 37.97 | 37.97 | 37.97 | 382 | -0.59(-1.53%) |
| Oct 16, 2025 | 39.40 | 39.40 | 38.56 | 38.56 | 1,405 | -0.86(-2.18%) |
| Oct 15, 2025 | 40.00 | 40.70 | 39.42 | 39.42 | 1,926 | +0.66(+1.70%) |
| Oct 14, 2025 | 37.90 | 38.76 | 37.90 | 38.76 | 434 | -1.45(-3.61%) |
| Oct 13, 2025 | 38.62 | 41.05 | 38.62 | 40.21 | 31,438 | -0.14(-0.35%) |
| Oct 10, 2025 | 40.30 | 40.35 | 40.30 | 40.35 | 496 | +1.36(+3.48%) |
| Oct 08, 2025 | 38.99 | 306 | +1.22(+3.23%) | |||
| Oct 06, 2025 | 37.77 | 8 | +0.56(+1.50%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.