Sorry!! The article you are trying to read is not available now.
Anglo American plc American Depositary Shares (OP: AAUKY)
8.320 USD  -0.030 (-0.36%)
Official Closing Price  /  Updated: 5:19 PM EST, Jan 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 28, 2015 8.460 8.470 8.320 8.320 86,099 -0.03(-0.36%)
Jan 27, 2015 8.250 8.380 8.185 8.350 128,103 -0.06(-0.71%)
Jan 26, 2015 8.210 8.465 8.170 8.410 87,487 +0.19(+2.25%)
Jan 23, 2015 8.290 8.320 8.210 8.225 217,373 -0.41(-4.76%)
Jan 22, 2015 8.630 8.660 8.550 8.636 91,221 +0.18(+2.15%)
Jan 21, 2015 8.280 8.470 8.280 8.454 1,094,457 -0.02(-0.19%)
Jan 20, 2015 8.490 8.540 8.440 8.470 150,141 +0.12(+1.50%)
Jan 16, 2015 8.345 8.345 8.345 0 +0.39(+4.84%)
Jan 15, 2015 7.950 7.960 172,948 -0.04(-0.50%)
Jan 14, 2015 7.890 8.000 7.850 8.000 309,265 -0.56(-6.60%)
Jan 13, 2015 8.565 147,107 -0.07(-0.81%)
Jan 12, 2015 8.600 8.710 8.516 8.635 139,092 -0.12(-1.43%)
Jan 09, 2015 8.800 8.800 8.634 8.760 76,196 -0.16(-1.79%)
Jan 08, 2015 8.800 8.930 8.780 8.920 105,083 +0.14(+1.59%)
Jan 07, 2015 8.705 8.800 8.640 8.780 76,664 +0.02(+0.23%)
Jan 06, 2015 8.710 8.912 8.690 8.760 257,554 +0.17(+1.98%)
Jan 05, 2015 8.715 8.730 8.540 8.590 223,759 -0.51(-5.60%)
Jan 02, 2015 9.135 9.150 9.030 9.100 224,102 -0.01(-0.11%)
Dec 31, 2014 9.110 9.110 9.110 0 -0.11(-1.19%)
Dec 30, 2014 9.280 9.370 9.220 9.220 272,125 -0.15(-1.60%)
Dec 29, 2014 9.372 9.420 9.320 9.370 344,556 +0.21(+2.24%)
Dec 26, 2014 9.125 9.300 9.125 9.165 145,287 +0.06(+0.71%)
Dec 24, 2014 9.100 9.100 9.100 0 -0.01(-0.11%)
Dec 23, 2014 9.100 9.190 9.090 9.110 219,279 +0.05(+0.55%)
Dec 22, 2014 9.260 9.270 9.060 9.060 267,059 -0.26(-2.79%)
Dec 19, 2014 9.215 9.350 9.190 9.320 133,814 +0.14(+1.53%)
Dec 18, 2014 9.180 9.210 9.044 9.180 249,763 +0.13(+1.44%)
Dec 17, 2014 8.840 9.160 8.830 9.050 493,097 +0.31(+3.49%)
Dec 16, 2014 8.980 8.745 295,959 +0.23(+2.76%)
Dec 15, 2014 8.768 8.810 8.500 8.510 306,191 -0.25(-2.85%)
Dec 12, 2014 8.970 9.010 8.760 8.760 281,164 -0.34(-3.68%)
Dec 11, 2014 9.250 9.250 9.090 9.095 247,735 -0.26(-2.83%)
Dec 10, 2014 9.500 9.500 9.337 9.360 435,859 -0.26(-2.70%)
Dec 09, 2014 9.570 9.690 9.500 9.620 221,411 +0.01(+0.10%)
Dec 08, 2014 9.750 9.870 9.580 9.610 675,551 -0.26(-2.63%)
Dec 05, 2014 9.830 9.924 9.750 9.870 91,073 -0.17(-1.69%)
Dec 04, 2014 10.05 10.16 10.000 10.04 91,914 -0.29(-2.76%)
Dec 03, 2014 10.18 10.39 10.18 10.32 76,777 +0.11(+1.13%)
Dec 02, 2014 10.28 10.28 10.11 10.21 258,853 -0.11(-1.07%)
Dec 01, 2014 10.15 10.36 10.15 10.32 94,254 +0.02(+0.19%)
Nov 28, 2014 10.44 10.44 10.25 10.30 30,874 -0.35(-3.29%)
Nov 26, 2014 10.65 10.65 10.65 0 +0.16(+1.48%)
Nov 25, 2014 10.37 10.51 10.37 10.49 133,504 -0.10(-0.94%)
Nov 24, 2014 10.70 10.70 10.58 10.60 186,735 -0.16(-1.53%)
Nov 21, 2014 10.73 10.88 10.69 10.76 149,359 +0.50(+4.92%)
Nov 20, 2014 10.18 10.26 10.05 10.26 214,742 -0.10(-1.01%)
Nov 19, 2014 10.48 10.48 10.34 10.36 81,025 -0.28(-2.63%)
Nov 18, 2014 10.67 10.71 10.61 10.64 89,270 -0.09(-0.87%)
Nov 17, 2014 10.81 10.69 10.73 157,189 +0.04(+0.41%)
Nov 14, 2014 10.48 10.72 10.45 10.69 92,757 +0.01(+0.09%)
Nov 13, 2014 10.62 10.73 10.60 10.68 57,777 -0.05(-0.48%)
Nov 12, 2014 10.72 10.84 10.72 10.73 54,026 +0.07(+0.62%)
Nov 11, 2014 10.63 10.70 10.54 10.66 92,262 -0.09(-0.84%)
Nov 10, 2014 10.92 10.93 10.74 10.76 223,917 -0.19(-1.78%)
Nov 07, 2014 10.81 10.95 10.78 10.95 179,743 +0.42(+3.99%)
Nov 06, 2014 10.59 10.63 10.50 10.53 56,604 -0.07(-0.61%)
Nov 05, 2014 10.56 10.66 10.46 10.60 64,379 -0.04(-0.33%)
Nov 04, 2014 10.63 10.65 10.56 10.63 55,324 +0.10(+0.95%)
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