Sorry!! The article you are trying to read is not available now.
Anglo American plc American Depositary Shares (OP: AAUKY)
7.965 USD  UNCHANGED
Official Closing Price  /  Updated: 5:19 PM EDT, May 26, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 26, 2015 8.045 8.045 7.910 7.965 138,855 -0.29(-3.57%)
May 22, 2015 8.260 8.260 8.260 0 -0.08(-0.96%)
May 21, 2015 8.300 8.370 8.260 8.340 75,658 +0.00(+0.00%)
May 20, 2015 8.290 8.360 8.260 8.340 94,941 +0.09(+1.09%)
May 19, 2015 8.230 8.310 8.170 8.250 116,429 -0.20(-2.37%)
May 18, 2015 8.490 8.615 8.450 141,031 -0.17(-1.92%)
May 15, 2015 8.490 8.634 8.410 8.615 72,345 -0.14(-1.66%)
May 14, 2015 8.820 8.850 8.710 8.760 117,805 -0.11(-1.19%)
May 13, 2015 8.845 8.930 8.810 8.866 126,945 -0.02(-0.27%)
May 12, 2015 8.650 8.910 8.629 8.890 80,389 +0.07(+0.79%)
May 11, 2015 8.660 8.820 8.660 8.820 80,881 +0.19(+2.20%)
May 08, 2015 8.560 8.630 8.470 8.630 58,419 +0.20(+2.37%)
May 07, 2015 8.460 8.460 8.270 8.430 144,109 -0.30(-3.49%)
May 06, 2015 8.860 8.900 8.720 8.735 98,922 -0.10(-1.08%)
May 05, 2015 8.930 9.020 8.820 8.830 85,878 +0.04(+0.46%)
May 04, 2015 8.860 8.940 8.710 8.790 188,652 -0.06(-0.68%)
May 01, 2015 8.890 8.910 8.760 8.850 198,848 +0.35(+4.12%)
Apr 30, 2015 8.338 8.620 8.310 8.500 509,302 -0.36(-4.06%)
Apr 29, 2015 8.680 8.860 8.680 8.860 189,574 +0.18(+2.13%)
Apr 28, 2015 8.585 8.690 8.560 8.675 206,026 +0.25(+2.91%)
Apr 27, 2015 8.300 8.500 8.300 8.430 328,759 +0.22(+2.68%)
Apr 24, 2015 8.240 8.260 8.162 8.210 48,173 +0.18(+2.24%)
Apr 23, 2015 7.770 8.030 7.730 8.030 65,340 +0.38(+4.97%)
Apr 22, 2015 7.500 7.660 7.463 7.650 119,492 +0.11(+1.39%)
Apr 21, 2015 7.522 7.600 7.520 7.545 48,991 -0.17(-2.14%)
Apr 20, 2015 7.630 7.750 7.616 7.710 61,239 +0.19(+2.51%)
Apr 17, 2015 7.475 7.560 7.460 7.521 81,366 -0.23(-2.95%)
Apr 16, 2015 7.760 7.810 7.690 7.750 62,964 -0.07(-0.90%)
Apr 15, 2015 7.785 7.820 7.710 7.820 98,575 +0.19(+2.49%)
Apr 14, 2015 7.620 7.685 7.600 7.630 122,031 +0.35(+4.81%)
Apr 13, 2015 7.319 7.340 7.250 7.280 67,425 -0.20(-2.67%)
Apr 10, 2015 7.470 7.500 7.420 7.480 54,428 -0.06(-0.80%)
Apr 09, 2015 7.470 7.550 7.470 7.540 116,154 -0.09(-1.24%)
Apr 08, 2015 7.734 7.734 7.574 7.635 61,961 +0.06(+0.79%)
Apr 07, 2015 7.540 7.630 7.540 7.575 87,495 -0.01(-0.20%)
Apr 06, 2015 7.350 7.610 7.350 7.590 154,757 +0.10(+1.34%)
Apr 02, 2015 7.490 7.490 7.490 0 -0.00(-0.07%)
Apr 01, 2015 7.470 7.570 7.470 7.495 69,158 +0.04(+0.54%)
Mar 31, 2015 7.530 7.550 7.450 7.455 227,789 -0.43(-5.45%)
Mar 30, 2015 7.810 7.890 7.780 7.885 86,893 +0.14(+1.81%)
Mar 27, 2015 7.780 7.780 7.622 7.745 198,247 -0.18(-2.33%)
Mar 26, 2015 8.120 8.140 7.914 7.930 66,548 -0.23(-2.82%)
Mar 25, 2015 8.190 8.220 8.140 8.160 236,156 +0.08(+0.99%)
Mar 24, 2015 8.280 8.280 8.080 8.080 575,985 -0.27(-3.23%)
Mar 23, 2015 8.240 8.380 8.210 8.350 80,016 +0.16(+1.95%)
Mar 20, 2015 7.904 8.230 7.900 8.190 91,932 +0.51(+6.64%)
Mar 19, 2015 7.790 7.800 7.630 7.680 76,663 -0.09(-1.16%)
Mar 18, 2015 7.600 7.820 7.490 7.770 235,935 -0.01(-0.13%)
Mar 17, 2015 7.840 7.900 7.750 7.780 210,822 -0.00(-0.06%)
Mar 16, 2015 7.690 7.800 7.640 7.785 89,427 +0.00(+0.06%)
Mar 13, 2015 7.840 7.840 7.650 7.780 83,997 -0.25(-3.11%)
Mar 12, 2015 8.300 8.300 7.980 8.030 114,258 -0.03(-0.37%)
Mar 11, 2015 8.030 8.085 7.930 8.060 126,698 -0.04(-0.49%)
Mar 10, 2015 8.300 8.340 8.100 8.100 141,419 -0.48(-5.59%)
Mar 09, 2015 8.500 8.600 8.440 8.580 215,080 +0.15(+1.78%)
Mar 06, 2015 8.573 8.610 8.410 8.430 303,169 -0.40(-4.53%)
Mar 05, 2015 8.863 8.900 8.810 8.830 78,647 -0.09(-1.01%)
Mar 04, 2015 9.300 8.860 8.920 229,419 -0.38(-4.09%)
Mar 03, 2015 9.210 9.300 289,737 +0.08(+0.81%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here

WHAT'S POPULAR IN THE VILLE