Skip to main content

Anglo American Plc ADR (OP: NGLOY )

15.95 -0.37 (-2.27%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 12, 2024 16.07 16.13 15.91 15.95 71,086 -0.37(-2.27%)
Dec 11, 2024 16.14 16.32 16.13 16.32 110,576 +0.36(+2.26%)
Dec 10, 2024 16.03 16.04 15.92 15.96 82,290 -0.04(-0.25%)
Dec 09, 2024 16.40 16.47 15.89 16.00 191,281 +0.29(+1.85%)
Dec 06, 2024 15.83 15.85 15.60 15.71 117,411 -0.24(-1.50%)
Dec 05, 2024 16.05 16.07 15.87 15.95 103,454 +0.03(+0.19%)
Dec 04, 2024 15.95 16.02 15.87 15.92 364,858 -0.45(-2.75%)
Dec 03, 2024 16.39 16.39 16.23 16.37 248,281 +0.09(+0.55%)
Dec 02, 2024 16.24 16.33 16.12 16.28 160,372 +0.22(+1.34%)
Nov 29, 2024 15.76 16.12 15.74 16.06 190,673 +0.89(+5.89%)
Nov 27, 2024 15.23 15.33 15.07 15.17 192,157 +0.42(+2.85%)
Nov 26, 2024 14.98 15.09 14.74 14.75 267,165 -0.35(-2.32%)
Nov 25, 2024 15.12 15.20 14.98 15.10 232,646 +0.24(+1.62%)
Nov 22, 2024 14.74 14.91 14.70 14.86 462,105 -0.08(-0.54%)
Nov 21, 2024 14.77 14.95 14.71 14.94 247,902 +0.08(+0.54%)
Nov 20, 2024 14.90 14.98 14.77 14.86 268,264 +0.17(+1.16%)
Nov 19, 2024 14.61 14.71 14.61 14.69 231,823 -0.07(-0.47%)
Nov 18, 2024 14.47 14.76 14.47 14.76 359,977 +0.36(+2.50%)
Nov 15, 2024 14.52 14.59 14.35 14.40 161,502 +0.16(+1.12%)
Nov 14, 2024 14.22 14.38 14.10 14.24 446,798 +0.00(+0.00%)
Nov 13, 2024 14.38 14.39 14.15 14.24 244,886 -0.01(-0.07%)
Nov 12, 2024 14.38 14.39 14.05 14.25 377,623 -0.69(-4.62%)
Nov 11, 2024 15.14 15.15 14.88 14.94 351,738 -0.41(-2.67%)
Nov 08, 2024 15.49 15.52 15.15 15.35 423,616 -0.88(-5.42%)
Nov 07, 2024 16.03 16.24 16.03 16.23 178,424 +0.74(+4.78%)
Nov 06, 2024 15.43 15.52 15.32 15.49 520,188 -0.41(-2.58%)
Nov 05, 2024 15.74 15.90 15.74 15.90 99,256 +0.37(+2.38%)
Nov 04, 2024 15.68 15.88 15.46 15.53 302,474 -0.01(-0.06%)
Nov 01, 2024 15.74 15.74 15.50 15.54 119,147 -0.04(-0.26%)
Oct 31, 2024 15.78 15.78 15.31 15.58 128,251 -0.03(-0.19%)
Oct 30, 2024 15.54 15.77 15.43 15.61 337,053 -0.49(-3.04%)
Oct 29, 2024 16.07 16.20 16.07 16.10 148,701 +0.07(+0.44%)
Oct 28, 2024 15.94 16.12 15.93 16.03 124,937 +0.25(+1.58%)
Oct 25, 2024 15.91 15.94 15.74 15.78 93,979 +0.17(+1.09%)
Oct 24, 2024 15.83 15.83 15.47 15.61 142,449 +0.67(+4.48%)
Oct 23, 2024 15.12 15.15 14.93 14.94 153,060 -0.64(-4.11%)
Oct 22, 2024 15.47 15.60 15.44 15.58 86,264 +0.15(+0.97%)
Oct 21, 2024 15.51 15.56 15.35 15.43 69,378 -0.16(-0.99%)
Oct 18, 2024 15.60 15.63 15.52 15.59 200,228 +0.35(+2.26%)
Oct 17, 2024 15.22 15.30 15.10 15.24 266,112 +0.04(+0.26%)
Oct 16, 2024 14.82 15.64 14.69 15.20 263,256 +0.66(+4.54%)
Oct 15, 2024 14.64 14.66 14.51 14.54 121,045 -0.61(-4.03%)
Oct 14, 2024 14.98 15.25 14.93 15.15 98,681 +0.08(+0.53%)
Oct 11, 2024 15.07 15.20 14.98 15.07 81,690 -0.07(-0.46%)
Oct 10, 2024 14.98 15.14 14.88 15.14 111,353 +0.03(+0.20%)
Oct 09, 2024 14.91 15.14 14.88 15.11 75,463 +0.06(+0.40%)
Oct 08, 2024 15.14 15.15 14.85 15.05 125,338 -0.92(-5.77%)
Oct 07, 2024 15.87 16.02 15.85 15.97 76,287 -0.03(-0.18%)
Oct 04, 2024 15.89 16.00 15.82 16.00 38,795 +0.13(+0.82%)
Oct 03, 2024 15.96 15.98 15.74 15.87 65,288 -0.46(-2.82%)
Oct 02, 2024 16.40 16.49 16.29 16.33 117,699 +0.06(+0.37%)
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.