Anglo American Historic Prices

 
     
Date Open High Low Close Volume
Jun 18, 2019 2,113.00 2,173.00 2,105.50 2,165.00 5,463,690
Jun 17, 2019 2,106.50 2,122.00 2,093.50 2,108.50 2,238,577
Jun 14, 2019 2,110.00 2,120.00 2,099.50 2,110.50 7,528,314
Jun 13, 2019 2,061.00 2,116.00 2,056.50 2,111.50 3,086,712
Jun 12, 2019 2,042.00 2,078.00 2,029.00 2,071.50 3,744,902
Jun 11, 2019 2,025.00 2,071.00 2,024.50 2,058.50 4,380,577
Jun 10, 2019 1,991.00 2,019.75 1,988.40 2,009.50 2,525,169
Jun 7, 2019 1,951.40 1,983.40 1,944.20 1,973.80 3,777,516
Jun 6, 2019 1,916.00 1,949.60 1,910.80 1,939.80 2,957,468
Jun 5, 2019 1,952.00 1,958.00 1,906.20 1,919.80 3,232,041
Jun 4, 2019 1,913.80 1,942.60 1,901.40 1,935.40 3,562,222
Jun 3, 2019 1,875.80 1,920.00 1,874.00 1,919.60 3,095,780
May 31, 2019 1,916.00 1,922.20 1,871.00 1,895.00 4,019,895
May 30, 2019 1,922.40 1,942.60 1,916.40 1,934.00 1,949,681
May 29, 2019 1,932.00 1,950.80 1,888.40 1,907.20 3,861,067
May 28, 2019 1,959.00 1,976.60 1,941.00 1,952.40 6,058,950
May 27, 2019 1,919.00 0.00 0.00 1,944.00 0
May 24, 2019 1,919.00 1,945.80 1,912.80 1,944.00 3,450,799
May 23, 2019 1,911.00 1,922.60 1,881.00 1,901.00 3,897,826
May 22, 2019 1,950.00 1,957.40 1,915.00 1,915.20 3,274,555
May 21, 2019 1,937.60 1,962.60 1,930.40 1,942.60 3,384,408
May 20, 2019 1,961.00 1,965.80 1,918.60 1,933.20 3,108,067
May 17, 2019 1,984.60 1,991.20 1,938.00 1,964.40 4,420,024
May 16, 2019 1,926.00 1,978.00 1,926.00 1,972.00 5,399,967
May 15, 2019 1,918.00 1,918.00 1,871.20 1,914.00 3,742,963
May 14, 2019 1,885.80 1,912.00 1,878.40 1,910.20 4,672,173
May 13, 2019 1,906.20 1,906.20 1,860.40 1,864.00 3,129,436
May 10, 2019 1,917.00 1,949.40 1,887.40 1,892.80 3,328,458
May 9, 2019 1,910.00 1,919.60 1,891.40 1,898.60 3,450,691
May 8, 2019 1,945.80 1,974.60 1,907.20 1,933.20 4,730,485
May 7, 2019 1,974.20 1,974.20 1,937.20 1,943.60 4,640,680
May 6, 2019 1,952.00 0.00 0.00 1,980.80 0
May 3, 2019 1,952.00 1,997.20 1,952.00 1,980.80 4,644,846
May 2, 2019 1,960.00 1,964.00 1,926.40 1,935.60 4,866,883
May 1, 2019 1,990.00 1,995.20 1,971.80 1,973.20 1,364,728
Apr 30, 2019 2,006.50 2,010.00 1,954.00 1,981.40 5,184,344
Apr 29, 2019 2,012.00 2,028.50 2,007.50 2,012.50 2,541,181
Apr 26, 2019 2,032.00 2,039.50 2,003.50 2,009.50 5,213,705
Apr 25, 2019 2,072.00 2,074.00 2,030.50 2,034.00 5,445,362
Apr 24, 2019 2,128.50 2,132.50 2,066.00 2,080.50 5,630,507
Apr 23, 2019 2,189.50 2,190.50 2,145.00 2,165.00 5,232,286
Apr 22, 2019 2,149.50 0.00 0.00 2,169.50 0
Apr 19, 2019 2,149.50 2,182.50 2,143.00 2,169.50 2,412,775
Apr 18, 2019 2,149.50 2,182.50 2,143.00 2,169.50 2,412,775
Apr 17, 2019 2,150.00 2,170.00 2,128.50 2,161.50 5,733,732
Apr 16, 2019 2,166.50 2,190.00 2,156.50 2,176.00 3,709,192
Apr 15, 2019 2,207.50 2,211.50 2,165.00 2,165.00 2,895,540
Apr 12, 2019 2,199.50 2,223.50 2,182.50 2,209.50 3,542,841
Apr 11, 2019 2,218.50 2,229.50 2,184.00 2,193.00 4,375,819
Apr 10, 2019 2,213.50 2,226.00 2,198.50 2,226.00 3,970,623
Showing 1 to 50 of 261