Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Anglo American Plc (OP: AAUKF )

34.19 +0.38 (+1.14%)

Streaming Delayed Price Updated: 11:29 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2018		20.55	20.55	20.55	0	+0.03(+0.15%)
Oct 25, 2018		20.52	20.52	20.52	0	+0.01(+0.05%)
Oct 24, 2018	20.51	20.51	20.51	20.51	1,825	-0.95(-4.42%)
Oct 19, 2018		21.46	21.46	21.46	0	+0.00(+0.00%)
Oct 18, 2018	21.46	21.46	21.46	21.46	146	-0.65(-2.94%)
Oct 16, 2018		22.11	22.11	22.11	0	-0.12(-0.54%)
Oct 15, 2018	22.43	22.43	22.23	22.23	604	-0.15(-0.66%)
Oct 12, 2018	22.38	22.38	22.38	22.38	1,200	+1.43(+6.81%)
Oct 11, 2018	21.13	21.13	20.95	20.95	8,300	-1.12(-5.07%)
Oct 09, 2018		22.07	22.07	22.07	0	+0.48(+2.22%)
Oct 08, 2018		21.59	21.59	21.59	18	+0.00(+0.00%)
Oct 05, 2018	21.59	21.59	21.59	21.59	1,900	-0.71(-3.18%)
Oct 04, 2018	22.60	22.60	22.30	22.30	3,010	-0.45(-1.98%)
Oct 03, 2018	22.71	22.75	22.71	22.75	1,794	+0.52(+2.34%)
Oct 02, 2018		22.23	22.23	22.23	68	+0.00(+0.00%)
Oct 01, 2018	22.26	22.29	22.23	22.23	625	-0.16(-0.71%)
Sep 27, 2018		22.39	22.39	22.39	0	-0.64(-2.78%)
Sep 25, 2018		23.03	23.03	23.03	0	+0.37(+1.63%)
Sep 24, 2018	22.91	22.91	22.66	22.66	32,199	-0.19(-0.83%)
Sep 21, 2018	22.44	22.85	22.44	22.85	1,800	+0.82(+3.72%)
Sep 19, 2018		22.03	22.03	22.03	0	+1.50(+7.31%)
Sep 18, 2018	20.53	20.53	20.53	20.53	481	+0.83(+4.21%)
Sep 13, 2018		19.70	19.70	19.70	0	+0.45(+2.34%)
Sep 12, 2018	19.52	19.52	19.25	19.25	233	+0.16(+0.84%)
Sep 10, 2018		19.09	19.09	19.09	0	-0.16(-0.83%)
Sep 06, 2018		19.25	19.25	19.25	0	-0.46(-2.33%)
Sep 05, 2018	19.78	19.88	19.71	19.71	2,900	-0.15(-0.76%)
Aug 31, 2018		19.86	19.86	19.86	0	-0.42(-2.07%)
Aug 30, 2018	20.28	20.28	20.28	20.28	163	-0.45(-2.17%)
Aug 29, 2018	20.71	20.73	20.71	20.73	305	+0.54(+2.67%)
Aug 27, 2018		20.19	20.19	20.19	0	+0.08(+0.40%)
Aug 24, 2018	20.12	20.12	20.11	20.11	2,000	+0.01(+0.05%)
Aug 23, 2018	20.10	20.10	20.10	20.10	301	+0.30(+1.52%)
Aug 21, 2018		19.80	19.80	19.80	0	+0.00(+0.00%)
Aug 20, 2018		19.80	19.80	19.80	14	+0.00(+0.00%)
Aug 17, 2018	19.40	19.80	19.40	19.80	2,500	-0.14(-0.70%)
Aug 15, 2018		19.94	19.94	19.94	0	-0.87(-4.16%)
Aug 14, 2018	20.81	20.81	20.81	20.81	219,281	-0.04(-0.22%)
Aug 10, 2018		20.85	20.85	20.85	0	-1.55(-6.92%)
Aug 08, 2018		22.40	22.40	22.40	0	-0.34(-1.50%)
Aug 07, 2018	22.60	22.74	22.60	22.74	15,613	+0.76(+3.48%)
Aug 06, 2018	21.98	21.98	21.98	21.98	150	+0.22(+0.99%)
Aug 03, 2018	21.95	21.95	21.76	21.76	700	-0.17(-0.78%)
Aug 02, 2018	21.43	21.93	21.35	21.93	774	-0.62(-2.75%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Anglo American Plc (OP: AAUKF )

Historical Prices