Skip to main content

Anglo American Plc ADR (OP: NGLOY )

15.41 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 11, 2024 15.48 15.58 15.39 15.41 172,253 -0.07(-0.45%)
Jul 10, 2024 15.40 15.52 15.38 15.48 278,887 +0.20(+1.31%)
Jul 09, 2024 15.32 15.36 15.21 15.28 135,154 -0.23(-1.48%)
Jul 08, 2024 15.52 15.58 15.44 15.51 152,236 -0.20(-1.27%)
Jul 05, 2024 15.67 15.74 15.53 15.71 74,670 +0.12(+0.77%)
Jul 03, 2024 15.33 15.60 15.33 15.59 97,807 +0.32(+2.10%)
Jul 02, 2024 15.03 15.36 15.00 15.27 175,204 -0.14(-0.91%)
Jul 01, 2024 15.57 15.71 15.35 15.41 159,020 -0.46(-2.90%)
Jun 28, 2024 15.86 15.92 15.79 15.87 1,178,846 +0.10(+0.63%)
Jun 27, 2024 15.75 15.79 15.69 15.77 352,475 -0.21(-1.31%)
Jun 26, 2024 15.94 16.05 15.91 15.98 201,287 +0.06(+0.38%)
Jun 25, 2024 15.81 15.97 15.78 15.92 214,258 +0.12(+0.76%)
Jun 24, 2024 15.80 15.90 15.76 15.80 172,115 +0.15(+0.96%)
Jun 21, 2024 15.49 15.66 15.44 15.65 221,230 +0.05(+0.32%)
Jun 20, 2024 15.57 15.74 15.51 15.60 151,872 +0.44(+2.90%)
Jun 18, 2024 15.16 15.28 15.15 15.16 465,608 +0.07(+0.46%)
Jun 17, 2024 14.99 15.13 14.90 15.09 166,296 -0.10(-0.66%)
Jun 14, 2024 15.04 15.25 15.04 15.19 354,164 +0.02(+0.13%)
Jun 13, 2024 15.11 15.24 15.08 15.17 232,400 +0.12(+0.80%)
Jun 12, 2024 15.33 15.34 15.01 15.05 527,369 +0.35(+2.38%)
Jun 11, 2024 14.97 15.02 14.69 14.70 529,555 -0.38(-2.52%)
Jun 10, 2024 14.98 15.14 14.93 15.08 311,771 +0.00(+0.00%)
Jun 07, 2024 15.21 15.21 15.06 15.08 122,878 -0.33(-2.14%)
Jun 06, 2024 15.21 15.44 15.17 15.41 202,605 +0.19(+1.25%)
Jun 05, 2024 15.13 15.25 14.94 15.22 192,979 -0.11(-0.72%)
Jun 04, 2024 15.47 15.47 15.25 15.33 286,227 -0.64(-4.01%)
Jun 03, 2024 15.87 16.00 15.79 15.97 267,014 -0.15(-0.93%)
May 31, 2024 15.92 16.12 15.74 16.12 298,616 +0.08(+0.50%)
May 30, 2024 15.83 16.04 15.75 16.04 890,546 +0.45(+2.89%)
May 29, 2024 16.00 16.10 15.45 15.59 1,458,106 -0.83(-5.05%)
May 28, 2024 16.63 16.63 16.25 16.42 525,009 -0.32(-1.91%)
May 24, 2024 16.76 16.84 16.67 16.74 147,967 +0.02(+0.12%)
May 23, 2024 17.22 17.24 16.62 16.72 557,058 -0.32(-1.88%)
May 22, 2024 16.97 17.45 16.76 17.04 559,728 -0.03(-0.18%)
May 21, 2024 17.11 17.21 17.04 17.07 2,521,812 -0.22(-1.27%)
May 20, 2024 16.97 17.29 16.85 17.29 883,775 +0.21(+1.23%)
May 17, 2024 16.96 17.17 16.83 17.08 1,748,434 +0.44(+2.64%)
May 16, 2024 16.58 16.69 16.55 16.64 82,828 -0.01(-0.06%)
May 15, 2024 16.49 16.65 16.35 16.65 232,266 +0.12(+0.73%)
May 14, 2024 16.56 16.57 16.32 16.53 617,501 -0.43(-2.54%)
May 13, 2024 17.27 17.41 16.90 16.96 420,388 -0.42(-2.42%)
May 10, 2024 17.41 17.41 17.26 17.38 336,768 +0.22(+1.28%)
May 09, 2024 16.68 17.21 16.68 17.16 2,020,638 +0.59(+3.56%)
May 08, 2024 16.53 16.65 16.50 16.57 622,352 -0.21(-1.25%)
May 07, 2024 16.83 16.89 16.71 16.78 612,877 -0.21(-1.24%)
May 06, 2024 16.92 17.03 16.77 16.99 394,778 -0.05(-0.29%)
May 03, 2024 17.36 17.36 16.60 17.04 580,596 -0.40(-2.29%)
May 02, 2024 16.51 17.60 16.43 17.44 381,723 +1.07(+6.54%)
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.