Dark

AAUKF
ANGLO AMER PLC
stock OTC

EOD

Sep 21, 2026

55.87USD+6.816%(+3.57)263

Pre-market

0.00USD-100.000%(-52.30)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-21	55.15500	55.8650	55.155000	55.865000	+6.816%	263	0.000%
2026-09-15	52.30000	52.3000	52.300000	52.300000	+0.683%	157	+6.816%
2026-09-14	51.94500	51.9450	51.945000	51.945000	-8.062%	312	+7.546%
2026-09-04	56.50000	56.5000	56.500000	56.500000	-1.568%	120	-1.124%
2026-09-03	57.00000	57.4000	55.450000	57.400000	+0.175%	2,085	-2.674%
2026-08-31	57.30000	57.3000	57.300000	57.300000	+2.651%	135	-2.504%
2026-08-26	55.77000	57.5000	55.770000	55.820000	-2.070%	2,089	+0.081%
2026-08-25	57.00000	57.0000	57.000000	57.000000	+0.885%	1,557	-1.991%
2026-08-24	56.50000	56.5000	56.000000	56.500000	+1.345%	2,587	-1.124%
2026-08-21	56.00000	56.0000	55.750000	55.750000	+2.557%	5,389	+0.206%
2026-08-19	54.36000	54.3600	54.360000	54.360000	-0.174%	161	+2.769%
2026-08-17	53.53000	54.4550	53.530000	54.455000	-3.577%	533	+2.589%
2026-08-12	55.50000	56.4750	55.500000	56.475000	+4.053%	988	-1.080%
2026-08-11	54.27500	54.2750	54.275000	54.275000	-1.497%	1,583	+2.930%
2026-08-10	55.06000	55.1000	55.060000	55.100000	+1.194%	746	+1.388%
2026-08-07	54.50000	54.5000	54.450000	54.450000	+0.833%	497	+2.599%
2026-08-06	53.78000	54.0000	51.900000	54.000000	0.000%	4,961	+3.454%
2026-08-05	53.00000	54.0000	53.000000	54.000000	+7.548%	1,049	+3.454%
2026-07-31	51.50000	51.5000	50.210000	50.210000	+5.505%	344	+11.263%
2026-07-29	47.60000	47.6000	47.590000	47.590000	-2.088%	278	+17.388%
2026-07-27	48.60500	48.6050	48.605000	48.605000	+3.635%	1,739	+14.937%
2026-07-22	46.90000	46.9000	46.900000	46.900000	+2.168%	1,002	+19.115%
2026-07-21	45.90500	45.9050	45.905000	45.905000	+2.581%	150	+21.697%
2026-07-20	44.75000	44.7500	44.750000	44.750000	+0.460%	333	+24.838%
2026-07-17	45.10000	45.1000	44.545000	44.545000	-3.629%	1,585	+25.413%
2026-07-16	46.22250	46.2225	46.222500	46.222500	-6.917%	36,703	+20.861%
2026-07-15	49.65750	49.6575	49.657500	49.657500	+3.691%	586	+12.501%
2026-07-09	47.89000	47.8900	47.890000	47.890000	+5.671%	318	+16.653%
2026-07-08	45.32000	45.3200	45.320000	45.320000	-11.076%	651	+23.268%
2026-07-02	50.96500	50.9650	50.965000	50.965000	+7.994%	602	+9.614%
2026-06-29	49.19000	49.1900	47.192454	47.192454	-1.682%	107,613	+18.377%
2026-06-24	48.00000	48.0000	48.000000	48.000000	-6.814%	596	+16.385%
2026-06-22	51.51000	51.5100	51.510000	51.510000	-6.481%	342	+8.455%
2026-06-12	55.08000	55.0800	55.080000	55.080000	+7.799%	191	+1.425%
2026-06-11	51.09500	51.0950	51.095000	51.095000	+1.078%	1,024	+9.336%
2026-06-09	53.01210	53.0121	50.550000	50.550000	-6.111%	315	+10.514%
2026-06-05	52.07000	53.8400	52.070000	53.840000	-1.562%	1,070	+3.761%
2026-06-04	54.69450	54.6945	54.694500	54.694500	-4.045%	259	+2.140%
2026-06-02	55.50000	57.0000	55.500000	57.000000	+4.491%	9,069	-1.991%
2026-06-01	53.02500	54.5500	53.025000	54.550000	+3.217%	10,213	+2.411%
2026-05-29	53.80000	54.2500	52.850000	52.850000	-0.283%	2,501	+5.705%
2026-05-27	53.00000	53.0000	53.000000	53.000000	+0.474%	608	+5.406%
2026-05-26	52.50000	52.7500	52.500000	52.750000	+5.521%	1,536	+5.905%
2026-05-18	49.99000	49.9900	49.990000	49.990000	0.000%	110	+11.752%
2026-05-15	49.99000	49.9900	49.990000	49.990000	-6.805%	1,590	+11.752%
2026-05-14	54.80000	54.8000	53.640000	53.640000	-2.473%	1,495	+4.148%
2026-05-13	54.49000	55.0000	54.490000	55.000000	+0.936%	16,110	+1.573%
2026-05-11	53.00000	54.4900	53.000000	54.490000	+4.158%	12,461	+2.523%
2026-05-08	53.00000	53.0000	52.315000	52.315000	-0.352%	2,837	+6.786%
2026-05-07	52.50000	52.5000	52.500000	52.500000	+0.962%	1,120	+6.410%
2026-05-06	50.08000	52.0000	50.080000	52.000000	+5.968%	9,216	+7.433%
2026-05-05	49.07120	49.0712	49.071200	49.071200	+1.736%	266	+13.845%
2026-05-04	49.66000	49.6600	48.234000	48.234000	-4.012%	898	+15.821%
2026-04-30	49.20750	50.2500	46.840000	50.250000	+2.892%	1,936	+11.174%
2026-04-29	45.80000	48.8375	45.800000	48.837500	-2.816%	1,318	+14.390%
2026-04-27	50.25250	50.2525	50.252500	50.252500	+0.075%	259	+11.169%
2026-04-23	51.63000	51.6300	50.215000	50.215000	+0.919%	1,083	+11.252%
2026-04-21	49.75750	49.7575	49.757500	49.757500	-1.470%	496	+12.275%
2026-04-20	50.50000	50.5000	50.500000	50.500000	+3.829%	196	+10.624%
2026-04-10	47.00000	48.6375	47.000000	48.637500	+2.201%	654	+14.860%
2026-04-09	47.95500	47.9550	47.590000	47.590000	+0.539%	732	+17.388%
2026-04-08	46.54010	47.3350	46.540000	47.335000	+7.275%	2,014	+18.020%
2026-04-02	44.12500	44.1250	44.125000	44.125000	+6.133%	239	+26.606%
2026-03-31	41.57500	41.5750	41.575000	41.575000	+3.879%	5,688	+34.372%
2026-03-30	40.71750	41.5150	40.022600	40.022600	-9.960%	1,442	+39.584%
2026-03-25	41.77000	44.4500	41.770000	44.450000	+13.270%	6,285	+25.681%
2026-03-24	39.24250	39.2425	39.242500	39.242500	-4.936%	304	+42.358%
2026-03-23	39.11000	41.2800	39.110000	41.280000	+6.458%	1,213	+35.332%
2026-03-20	38.40000	39.0000	38.135700	38.776000	-0.088%	1,178	+44.071%
2026-03-19	39.68000	39.6800	37.950000	38.810000	-10.576%	1,124	+43.945%
2026-03-18	43.40000	43.4000	43.400000	43.400000	-3.038%	241	+28.721%
2026-03-12	44.70800	44.7600	43.720000	44.760000	-2.271%	2,809	+24.810%
2026-03-10	45.54000	45.8000	45.540000	45.800000	+9.048%	346	+21.976%
2026-03-09	41.10000	42.0000	41.100000	42.000000	-2.955%	1,399	+33.012%
2026-03-06	43.19000	43.2790	43.190000	43.279000	-5.669%	695	+29.081%
2026-03-03	45.88000	45.8800	45.880000	45.880000	-6.529%	795	+21.763%
2026-03-02	49.08500	49.4700	49.085000	49.085000	-2.946%	447	+13.813%
2026-02-27	48.90000	51.5000	48.900000	50.575000	+0.198%	1,448	+10.460%
2026-02-26	51.84000	51.8400	50.475000	50.475000	-4.764%	727	+10.679%
2026-02-25	51.84000	53.0000	51.840000	53.000000	+10.879%	2,059	+5.406%
2026-02-23	50.85000	50.8600	47.800000	47.800000	+4.026%	61,533	+16.872%
2026-02-19	45.95000	45.9500	45.950000	45.950000	-5.282%	359	+21.578%
2026-02-18	48.51250	48.5125	48.512500	48.512500	-0.118%	519	+15.156%
2026-02-17	48.56000	48.5700	48.560000	48.570000	-2.126%	974	+15.020%
2026-02-13	49.62500	49.6250	49.625000	49.625000	-0.531%	188	+12.574%
2026-02-12	52.60000	52.6000	48.950000	49.890000	-3.215%	979	+11.976%
2026-02-11	50.02930	51.5475	50.029300	51.547500	+7.179%	428	+8.376%
2026-02-09	48.09500	48.0950	48.095000	48.095000	-1.344%	201	+16.156%
2026-02-06	48.75000	48.7500	48.750000	48.750000	+0.123%	544	+14.595%
2026-02-04	49.70000	49.7000	48.690000	48.690000	-0.815%	204	+14.736%
2026-02-03	49.09000	49.0900	49.090000	49.090000	-1.604%	178	+13.801%
2026-01-29	48.25000	49.8900	48.250000	49.890000	+0.589%	1,501	+11.976%
2026-01-28	48.18500	49.5980	46.848000	49.598000	+9.998%	2,897	+12.636%
2026-01-27	49.11000	49.1100	45.090000	45.090000	-7.351%	3,891	+23.897%
2026-01-26	46.90000	48.6675	46.900000	48.667500	+4.887%	2,299	+14.789%
2026-01-23	46.40000	46.4000	46.400000	46.400000	+5.615%	366	+20.399%
2026-01-22	44.40000	45.1950	43.490000	43.933300	-6.125%	920	+27.159%
2026-01-21	46.80000	46.8000	46.800000	46.800000	+7.586%	568	+19.370%
2026-01-20	43.50000	43.5000	43.500000	43.500000	+0.404%	186	+28.425%
2026-01-16	43.32500	43.3250	43.325000	43.325000	-1.757%	396	+28.944%
2026-01-15	44.10000	44.1000	44.100000	44.100000	+0.777%	307	+26.678%
2026-01-14	43.85000	43.9500	43.690000	43.760000	+1.287%	794	+27.662%
2026-01-13	43.56000	43.5600	43.204000	43.204000	-1.725%	1,326	+29.305%
2026-01-12	45.54000	45.5400	43.642800	43.962500	+1.471%	1,704	+27.074%
2026-01-09	42.70000	43.3250	42.700000	43.325000	+1.917%	8,029	+28.944%
2026-01-08	42.07000	42.5100	42.070000	42.510000	-0.117%	1,477	+31.416%
2026-01-07	42.56000	42.5600	42.560000	42.560000	-3.361%	173	+31.262%
2026-01-06	41.60000	44.0400	41.600000	44.040000	+3.039%	3,205	+26.851%
2026-01-05	42.35000	42.7413	42.350000	42.741300	+3.565%	10,380	+30.705%
2025-12-30	41.27000	41.2700	41.270000	41.270000	+2.535%	101	+35.365%
2025-12-29	40.24980	40.2498	40.249800	40.249800	-2.935%	8,385	+38.796%
2025-12-26	41.46700	41.4670	41.467000	41.467000	+3.668%	522	+34.722%
2025-12-23	40.00000	40.0000	40.000000	40.000000	+1.859%	1,101	+39.663%
2025-12-22	38.74000	39.2700	38.740000	39.270000	+1.290%	1,060	+42.259%
2025-12-18	38.77000	38.7700	38.770000	38.770000	+1.973%	1,727	+44.093%
2025-12-16	38.02000	38.0200	38.020000	38.020000	-0.236%	3,409	+46.936%
2025-12-15	38.17500	38.1750	38.110000	38.110000	+0.720%	1,140	+46.589%
2025-12-12	38.05010	38.5300	37.837500	37.837500	-2.931%	15,625	+47.645%
2025-12-11	38.98000	38.9800	38.980000	38.980000	-2.048%	1,578	+43.317%
2025-12-05	39.79500	39.7950	39.795000	39.795000	+1.260%	493	+40.382%
2025-12-04	39.45000	39.4500	39.300000	39.300000	+5.024%	4,285	+42.150%
2025-12-02	37.42000	37.4200	37.420000	37.420000	-2.195%	1,350	+49.292%
2025-12-01	38.71000	38.7100	38.259900	38.259900	+1.230%	1,676	+46.014%
2025-11-28	37.79500	37.7950	37.795000	37.795000	+6.585%	441	+47.811%
2025-11-24	35.46000	35.4600	35.460000	35.460000	-1.281%	5,034	+57.544%
2025-11-21	35.92000	35.9200	35.920000	35.920000	-1.555%	3,421	+55.526%
2025-11-18	36.48750	36.4875	36.487500	36.487500	+1.750%	191	+53.107%
2025-11-17	35.86000	35.8600	35.860000	35.860000	-2.660%	638	+55.786%
2025-11-14	37.15560	37.1556	36.840000	36.840000	+2.454%	1,823	+51.642%
2025-11-07	35.95750	35.9575	35.957500	35.957500	-3.353%	182	+55.364%
2025-11-03	37.35000	37.3500	37.205000	37.205000	+0.554%	1,353	+50.155%
2025-10-30	39.89000	39.8900	37.000000	37.000000	-5.263%	1,522	+50.986%
2025-10-29	38.94920	39.0555	38.949200	39.055500	+5.470%	3,480	+43.040%
2025-10-27	37.03000	37.0300	37.030000	37.030000	-5.129%	526	+50.864%
2025-10-24	36.80000	39.0320	36.800000	39.032000	-2.905%	10,277	+43.126%
2025-10-20	39.56000	40.2000	39.560000	40.200000	+5.874%	497	+38.968%
2025-10-17	37.96980	37.9698	37.969800	37.969800	-1.531%	382	+47.130%
2025-10-16	39.40000	39.4000	38.560000	38.560000	-2.182%	1,405	+44.878%
2025-10-15	40.00000	40.7000	39.420000	39.420000	+1.703%	1,926	+41.717%
2025-10-14	37.90000	38.7600	37.900000	38.760000	-3.606%	434	+44.131%
2025-10-13	41.05000	41.0500	38.620000	40.210000	-0.347%	31,438	+38.933%
2025-10-10	40.30100	40.3500	40.301000	40.350000	+3.485%	496	+38.451%
2025-10-08	38.50000	38.9912	38.500000	38.991200	+3.233%	1,609	+43.276%
2025-10-06	37.23000	37.7700	37.230000	37.770000	+1.505%	1,455	+47.908%
2025-10-01	37.21000	37.2100	37.210000	37.210000	+0.602%	4,511	+50.134%
2025-09-30	37.52000	37.5200	36.100000	36.987500	+0.510%	2,336	+51.038%
2025-09-29	36.80000	36.8000	36.800000	36.800000	+3.826%	1,413	+51.807%
2025-09-26	35.44400	35.4440	35.444000	35.444000	-0.452%	536	+57.615%
2025-09-25	35.60500	35.6050	35.605000	35.605000	-2.452%	629	+56.902%
2025-09-24	36.00000	36.5000	36.000000	36.500000	+2.904%	16,903	+53.055%
2025-09-23	34.25000	35.4700	34.250000	35.470000	+3.562%	490	+57.499%
2025-09-22	34.50800	34.7000	34.250000	34.250000	-1.834%	687	+63.109%
2025-09-18	35.95000	35.9500	34.890000	34.890000	-0.314%	11,397	+60.118%
2025-09-17	35.00000	35.0000	35.000000	35.000000	-1.228%	1,510	+59.614%
2025-09-16	35.00000	35.4350	34.600000	35.435000	+3.009%	2,813	+57.655%
2025-09-15	34.75000	34.7500	34.400000	34.400000	-1.714%	417	+62.398%
2025-09-12	35.00000	36.0000	34.530000	35.000000	+1.185%	8,280	+59.614%
2025-09-11	34.59000	34.6789	34.590000	34.590000	+0.934%	695	+61.506%
2025-09-10	36.15000	36.1500	34.050000	34.270000	-0.667%	5,955	+63.014%
2025-09-09	33.40000	35.0000	33.400000	34.500000	+8.730%	10,539	+61.928%
2025-09-08	30.00000	31.7300	30.000000	31.730000	+4.893%	1,397	+76.064%
2025-09-05	30.50000	30.5000	30.250000	30.250000	-2.246%	363	+84.678%
2025-08-28	30.94500	30.9450	30.945000	30.945000	+5.614%	149	+80.530%
2025-08-26	29.30000	29.3000	29.300000	29.300000	+2.019%	1,131	+90.666%
2025-08-25	28.72000	28.7200	28.720000	28.720000	-0.420%	105	+94.516%
2025-08-14	30.24000	30.2400	28.841000	28.841000	-2.234%	1,221	+93.700%
2025-08-08	29.50000	29.5000	29.500000	29.500000	+5.357%	1,160	+89.373%
2025-08-07	28.55000	28.5500	28.000000	28.000000	+3.017%	6,329	+99.518%
2025-08-05	27.18000	27.1800	27.180000	27.180000	-1.325%	306	+105.537%
2025-08-01	27.54500	27.5450	27.545000	27.545000	-4.662%	930	+102.814%
2025-07-30	28.62000	28.8920	28.620000	28.892000	-3.533%	262	+93.358%
2025-07-28	31.88000	31.8800	29.950000	29.950000	-5.446%	450	+86.528%
2025-07-25	29.94000	31.6750	29.940000	31.675000	+3.682%	6,523	+76.369%
2025-07-24	30.55000	30.9600	30.550000	30.550000	-4.531%	8,251	+82.864%
2025-07-23	32.00000	32.0000	32.000000	32.000000	+6.667%	103	+74.578%
2025-07-18	30.00000	30.0000	30.000000	30.000000	+5.005%	347	+86.217%
2025-07-17	28.57000	28.5700	28.570000	28.570000	-4.608%	1,179	+95.537%
2025-07-15	29.70000	29.9500	29.700000	29.950000	+1.259%	1,881	+86.528%
2025-07-09	29.57750	29.5775	29.577500	29.577500	-3.656%	1,869	+88.877%
2025-07-08	31.54000	32.1800	30.700000	30.700000	+1.400%	1,242	+81.971%
2025-05-27	30.26910	30.2761	30.269100	30.276100	+2.250%	740	+84.518%
2025-05-23	28.74000	30.0000	28.740000	29.610000	+6.861%	1,723	+88.669%
2025-05-15	28.00000	28.4100	27.708800	27.708800	-1.111%	5,654	+101.615%
2025-05-12	27.75000	28.0200	27.750000	28.020000	+1.524%	823	+99.375%
2025-05-07	27.59940	27.5994	27.599400	27.599400	-1.921%	1,557	+102.414%
2025-05-06	28.14000	28.1400	28.140000	28.140000	+0.414%	345	+98.525%
2025-04-29	28.02400	28.0240	28.024000	28.024000	-4.191%	154	+99.347%
2025-04-28	29.25000	29.2500	29.250000	29.250000	+18.039%	242	+90.991%
2025-04-10	25.00000	25.1400	23.850000	24.780000	-0.880%	3,632	+125.444%
2025-04-09	23.47000	25.0000	22.010000	25.000000	+10.473%	7,436	+123.460%
2025-04-08	23.80726	24.2364	22.630000	22.630000	-2.646%	18,507	+146.863%
2025-04-07	23.49000	24.0400	23.000000	23.245000	-7.648%	2,883	+140.331%
2025-04-04	25.17000	25.1700	25.170000	25.170000	-5.198%	1,382	+121.951%
2025-04-03	26.55000	26.5500	26.550000	26.550000	-3.425%	1,002	+110.414%
2025-04-02	27.40000	27.4915	27.400000	27.491500	-11.999%	1,666	+103.208%
2025-03-27	31.24000	31.2400	31.240000	31.240000	+3.034%	244	+78.825%
2025-03-17	30.32000	30.3200	30.320000	30.320000	+4.913%	1,410	+84.251%
2025-03-11	30.35000	30.3500	28.900000	28.900000	-3.004%	822	+93.304%
2025-03-10	29.45000	29.7950	29.422700	29.795000	-3.810%	839	+87.498%
2025-03-07	31.19400	31.1940	29.600000	30.975000	-3.864%	3,149	+80.355%
2025-03-06	31.25000	32.2200	31.250000	32.220000	+8.957%	715	+73.386%
2025-03-04	29.57140	29.5714	29.571400	29.571400	+0.072%	521	+88.916%
2025-03-03	29.63000	29.6300	29.550000	29.550000	+3.322%	667	+89.052%
2025-02-28	28.60000	28.6000	28.600000	28.600000	-7.398%	1,947	+95.332%
2025-02-27	30.34000	30.8850	30.340000	30.885000	+0.603%	1,645	+80.881%
2025-02-26	30.70000	30.7000	30.700000	30.700000	+3.541%	105	+81.971%
2025-02-25	29.65000	29.6500	29.650000	29.650000	-5.513%	1,060	+88.415%
2025-02-21	31.38000	31.3800	31.380000	31.380000	+2.176%	200	+78.027%
2025-02-20	30.71170	30.7117	30.711700	30.711700	+1.409%	354	+81.901%
2025-02-18	30.28500	30.2850	30.285000	30.285000	-1.576%	300	+84.464%
2025-02-14	30.77920	30.7792	30.770000	30.770000	+0.401%	645	+81.557%
2025-02-07	30.64700	30.6470	30.647000	30.647000	-0.161%	11,112	+82.285%
2025-02-06	30.69630	30.6963	30.696300	30.696300	+5.667%	17,967	+81.993%
2025-02-05	29.05000	29.0500	29.050000	29.050000	+4.384%	1,856	+92.306%
2025-02-03	27.76000	27.8300	27.760000	27.830000	-5.693%	490	+100.737%
2025-01-28	29.51000	29.5100	29.510000	29.510000	-0.479%	264	+89.309%
2025-01-27	30.60000	30.6000	29.652000	29.652000	-6.505%	300	+88.402%
2025-01-24	31.71500	31.7150	31.715000	31.715000	+0.869%	1,367	+76.147%
2025-01-22	31.44190	31.4419	31.441900	31.441900	+2.124%	836	+77.677%
2025-01-21	31.27000	31.2700	30.788000	30.788000	+1.711%	453	+81.451%
2025-01-15	30.27000	30.2700	30.270000	30.270000	+1.748%	133	+84.556%
2025-01-13	29.75000	29.7500	29.750000	29.750000	+2.906%	840	+87.782%
2025-01-10	28.91000	28.9100	28.910000	28.910000	+0.208%	3,503	+93.238%
2025-01-07	28.85000	28.8500	28.850000	28.850000	-2.944%	129	+93.640%
2025-01-06	30.03000	30.0300	29.400000	29.725000	+1.829%	1,437	+87.939%
2025-01-03	29.19120	29.1912	29.191200	29.191200	+0.659%	259	+91.376%
2024-12-31	29.00000	29.0000	29.000000	29.000000	-0.117%	2,087	+92.638%
2024-12-30	29.37000	29.3700	29.034000	29.034000	-0.055%	200	+92.412%
2024-12-27	29.31000	29.3100	28.480000	29.050000	-0.055%	12,523	+92.306%
2024-12-26	29.06600	29.0660	29.066000	29.066000	+0.159%	984	+92.201%
2024-12-23	29.02000	29.0200	29.020000	29.020000	+2.871%	23,965	+92.505%
2024-12-20	27.94000	28.9636	27.940000	28.210000	-4.425%	1,393	+98.033%
2024-12-19	29.51610	29.5161	29.516100	29.516100	-3.003%	2,470	+89.270%
2024-12-17	30.43000	30.4300	30.430000	30.430000	-5.848%	5,046	+83.585%
2024-12-16	32.32000	32.3200	32.320000	32.320000	-0.247%	4,475	+72.850%
2024-12-13	32.40000	32.4000	32.400000	32.400000	+1.711%	3,961	+72.423%
2024-12-11	32.45000	32.4500	31.855000	31.855000	+2.263%	4,279	+75.373%
2024-12-10	31.15000	31.1500	31.150000	31.150000	-1.898%	303	+79.342%
2024-12-04	31.75090	31.7526	31.750900	31.752600	-4.013%	849	+75.938%
2024-12-02	33.08000	33.0800	33.080000	33.080000	+10.083%	168	+68.878%
2024-11-27	30.05000	30.0500	30.050000	30.050000	+1.486%	5,224	+85.907%
2024-11-26	29.61000	29.6100	29.610000	29.610000	-1.300%	1,221	+88.669%
2024-11-25	30.00000	30.0000	30.000000	30.000000	+1.654%	730	+86.217%
2024-11-20	29.51200	29.5120	29.512000	29.512000	+2.380%	4,097	+89.296%
2024-11-13	28.82600	28.8260	28.826000	28.826000	-8.343%	1,221	+93.801%
2024-11-05	30.90000	31.4500	30.900000	31.450000	-0.585%	389	+77.631%
2024-10-31	31.63500	31.6350	31.635000	31.635000	+2.213%	224	+76.592%
2024-10-30	30.95000	30.9500	30.950000	30.950000	+1.943%	163	+80.501%
2024-10-25	30.36000	30.3600	30.360000	30.360000	+0.601%	300	+84.009%
2024-10-23	30.45000	30.4500	30.178500	30.178500	-2.103%	381	+85.115%
2024-10-22	30.82680	30.8268	30.826800	30.826800	+4.865%	260	+81.222%
2024-10-16	29.39670	29.3967	29.396700	29.396700	-2.011%	409	+90.038%
2024-10-14	30.06000	30.0835	29.560000	30.000000	-0.957%	3,444	+86.217%
2024-10-10	30.29000	30.2900	30.290000	30.290000	-1.974%	3,022	+84.434%
2024-10-08	30.90000	30.9000	30.900000	30.900000	-2.122%	19,030	+80.793%
2024-10-07	30.86000	31.5700	30.860000	31.570000	-0.127%	4,635	+76.956%
2024-10-04	31.61000	31.6100	31.610000	31.610000	-1.741%	199	+76.732%
2024-10-01	32.17000	32.1700	32.170000	32.170000	+2.127%	119	+73.656%
2024-09-30	31.50000	31.5000	31.500000	31.500000	0.000%	517	+77.349%
2024-09-26	32.15000	32.9000	31.500000	31.500000	+12.540%	2,152	+77.349%
2024-09-23	27.99000	27.9900	27.990000	27.990000	-2.981%	424	+99.589%
2024-09-19	28.90000	28.9000	28.850000	28.850000	+3.036%	1,528	+93.640%
2024-09-18	28.00000	28.0000	28.000000	28.000000	+2.004%	162	+99.518%
2024-09-13	27.50000	27.5500	27.450000	27.450000	+3.663%	1,960	+103.515%
2024-09-11	26.48000	26.4800	26.480000	26.480000	+1.456%	230	+110.971%
2024-09-10	26.10000	26.1000	26.100000	26.100000	-6.819%	1,001	+114.042%
2024-09-09	26.29700	28.0100	26.297000	28.010000	+4.243%	1,156	+99.447%
2024-09-06	27.09500	27.0950	26.870000	26.870000	-5.752%	18,572	+107.908%
2024-09-03	28.51000	28.5100	28.510000	28.510000	-1.520%	1,678	+95.949%
2024-08-29	29.50000	29.5000	28.950000	28.950000	-1.864%	1,241	+92.971%
2024-08-28	30.15000	30.1500	29.500000	29.500000	-1.667%	556	+89.373%
2024-08-27	30.00000	30.0000	30.000000	30.000000	+1.283%	160	+86.217%
2024-08-23	29.25500	29.6200	29.255000	29.620000	-0.269%	1,150	+88.606%
2024-08-22	29.70000	29.7000	29.700000	29.700000	+2.202%	267	+88.098%
2024-08-21	29.06000	29.0600	29.060000	29.060000	+1.254%	501	+92.240%
2024-08-20	28.70000	28.7000	28.700000	28.700000	-4.461%	115	+94.652%
2024-08-19	30.04000	30.0400	30.040000	30.040000	+4.815%	434	+85.969%
2024-08-14	28.66000	28.6600	28.660000	28.660000	+0.350%	1,502	+94.923%
2024-08-13	28.36000	28.5600	27.610000	28.560000	+4.300%	2,450	+95.606%
2024-08-12	27.38250	27.3825	27.382500	27.382500	-1.103%	212	+104.017%
2024-08-07	28.13000	28.1300	27.687800	27.687800	+3.159%	6,893	+101.768%
2024-08-06	27.15000	27.1500	26.840000	26.840000	-3.971%	983	+108.141%
2024-08-05	28.00000	28.0000	27.950000	27.950000	-2.951%	1,687	+99.875%
2024-08-02	28.56000	29.0000	28.560000	28.800000	-3.421%	3,804	+93.976%
2024-08-01	29.82000	29.8200	29.820000	29.820000	-3.370%	315	+87.341%
2024-07-31	30.86000	30.8600	30.860000	30.860000	+0.998%	573	+81.027%
2024-07-29	30.48770	30.6000	30.487700	30.555000	+0.962%	449	+82.834%
2024-07-26	30.26400	30.2640	30.264000	30.264000	+5.060%	109	+84.592%
2024-07-25	28.80650	28.8065	28.806500	28.806500	+2.369%	546	+93.932%
2024-07-24	28.14000	28.1400	28.140000	28.140000	+0.178%	44,010	+98.525%
2024-07-23	28.10000	28.1000	28.080000	28.090000	-4.715%	5,477	+98.879%
2024-07-22	28.83500	29.4800	28.835000	29.480000	0.000%	286	+89.501%
2024-07-19	29.10000	29.4800	29.100000	29.480000	+1.306%	1,251	+89.501%
2024-07-18	29.10000	29.1000	29.100000	29.100000	-1.556%	350	+91.976%
2024-07-17	29.56000	29.5600	29.560000	29.560000	-1.236%	112	+88.988%
2024-07-16	29.93000	29.9300	29.930000	29.930000	-2.190%	2,544	+86.652%
2024-07-15	31.25000	31.2500	30.600000	30.600000	-2.236%	504	+82.565%
2024-07-12	31.30000	31.3000	31.300000	31.300000	+4.553%	465	+78.482%
2024-07-11	29.93710	29.9371	29.937100	29.937100	-4.017%	1,002	+86.608%
2024-07-10	31.19000	31.1900	31.190000	31.190000	+3.690%	325	+79.112%
2024-07-09	30.08000	30.0800	30.080000	30.080000	-2.385%	300	+85.721%
2024-07-08	30.75000	30.8150	30.750000	30.815000	-0.597%	5,742	+81.292%
2024-07-05	30.82500	31.0000	30.825000	31.000000	+6.529%	3,614	+80.210%
2024-07-02	29.10000	29.1000	29.100000	29.100000	-7.502%	101	+91.976%
2024-06-27	31.06000	31.4600	31.000000	31.460000	-1.718%	17,759	+77.575%
2024-06-26	32.01000	32.0100	32.010000	32.010000	+2.170%	200	+74.524%
2024-06-25	31.09000	31.3300	31.090000	31.330000	+0.224%	5,017	+78.312%
2024-06-24	30.90000	31.2600	30.900000	31.260000	+7.423%	3,435	+78.711%
2024-06-17	30.42000	30.4200	29.100000	29.100000	-4.543%	2,885	+91.976%
2024-06-13	29.91000	30.4850	29.910000	30.485000	+0.611%	1,205	+83.254%
2024-06-12	30.30000	30.3000	30.300000	30.300000	+0.305%	4,810	+84.373%
2024-06-10	29.55000	30.2080	29.550000	30.208000	-0.139%	4,697	+84.934%
2024-06-07	30.47000	30.4700	30.250000	30.250000	-1.562%	1,611	+84.678%
2024-06-06	30.50000	30.7500	30.100000	30.730000	+1.252%	5,196	+81.793%
2024-06-05	30.29000	30.3500	30.070000	30.350000	+0.033%	43,616	+84.069%
2024-06-04	31.10000	31.1000	30.340000	30.340000	-4.215%	1,492	+84.130%
2024-06-03	31.85000	31.9883	31.675000	31.675000	+1.037%	2,621	+76.369%
2024-05-30	31.30000	31.7400	31.260000	31.350000	+0.804%	47,266	+78.198%
2024-05-29	32.55000	32.5500	31.100000	31.100000	-5.900%	10,675	+79.630%
2024-05-28	33.42500	33.4677	33.050000	33.050000	-2.794%	732	+69.032%
2024-05-24	33.50000	34.0000	32.560000	34.000000	0.000%	1,384	+64.309%
2024-05-23	35.00000	35.0000	33.850000	34.000000	+0.741%	1,499	+64.309%
2024-05-22	33.30000	34.7000	33.300000	33.750000	-2.174%	12,173	+65.526%
2024-05-21	33.78000	34.5000	33.780000	34.500000	+0.848%	407,314	+61.928%
2024-05-20	34.15000	34.2100	34.050000	34.210000	+1.198%	49,483	+63.300%
2024-05-17	33.83000	34.4900	33.805000	33.805000	-0.044%	369,315	+65.257%
2024-05-16	33.80000	33.8200	32.987500	33.820000	+1.867%	831	+65.183%
2024-05-15	33.70000	33.7000	32.750000	33.200000	+0.820%	10,978	+68.268%
2024-05-14	34.29000	34.2900	32.650000	32.930000	-5.914%	11,013	+69.648%
2024-05-13	35.47080	35.7000	35.000000	35.000000	+0.430%	523	+59.614%
2024-05-10	35.22000	35.2200	34.850000	34.850000	+4.373%	5,056	+60.301%
2024-05-09	33.40000	34.1600	33.390000	33.390000	+2.079%	3,830	+67.311%
2024-05-07	34.00000	34.0000	32.710000	32.710000	-3.081%	790	+70.789%
2024-05-06	34.10500	34.7000	33.750000	33.750000	+0.402%	7,679	+65.526%
2024-05-03	34.65250	34.6525	33.000000	33.615000	-3.792%	1,988	+66.191%
2024-05-02	33.35000	34.9400	33.000000	34.940000	+4.738%	8,050	+59.888%
2024-05-01	32.01000	33.3595	32.010000	33.359500	-1.739%	1,211	+67.464%
2024-04-30	34.49000	34.4900	32.770000	33.950000	-1.594%	18,089	+64.551%
2024-04-29	34.80000	34.8000	33.580000	34.500000	+4.057%	5,353	+61.928%
2024-04-26	32.25000	35.4400	32.250000	33.154800	+3.609%	81,108	+68.497%
2024-04-25	30.36000	32.2400	30.360000	32.000000	+18.519%	13,521	+74.578%
2024-04-24	27.00000	27.0000	27.000000	27.000000	+1.116%	1,059	+106.907%
2024-04-23	26.30000	26.7021	26.300000	26.702100	-0.440%	3,466	+109.216%
2024-04-22	25.56640	26.8200	25.566400	26.820000	-1.758%	3,261	+108.296%
2024-04-18	27.00000	27.3000	27.000000	27.300000	+2.286%	1,868	+104.634%
2024-04-17	27.56000	27.5600	26.690000	26.690000	+3.974%	1,917	+109.311%
2024-04-16	25.18000	25.8980	25.170000	25.670000	-6.450%	4,541	+117.628%
2024-04-12	27.97000	27.9700	27.440000	27.440000	+1.630%	1,710	+103.590%
2024-04-11	27.16000	27.1600	27.000000	27.000000	-3.349%	784	+106.907%
2024-04-09	28.02500	28.0250	27.935600	27.935600	-0.016%	23,827	+99.978%
2024-04-08	27.43780	27.9400	27.386400	27.940000	+5.389%	9,045	+99.946%
2024-04-05	26.52000	26.5200	26.510000	26.511200	-2.028%	9,646	+110.722%
2024-04-04	26.44000	27.1900	26.440000	27.060000	+4.237%	2,579	+106.449%
2024-04-03	26.30000	26.3500	25.750000	25.960000	-0.460%	1,593	+115.196%
2024-04-02	25.33000	26.0800	25.330000	26.080000	+5.289%	5,904	+114.206%
2024-04-01	25.85000	25.8500	24.770000	24.770000	+2.753%	8,368	+125.535%
2024-03-28	24.20000	24.4840	24.106400	24.106400	+0.864%	1,694	+131.743%
2024-03-26	24.39000	24.3900	23.900000	23.900000	-1.989%	1,439	+133.745%
2024-03-25	24.00000	25.1000	24.000000	24.385000	+6.531%	1,079	+129.096%
2024-03-20	22.89000	22.8900	22.890000	22.890000	+0.483%	1,100	+144.059%
2024-03-19	23.00000	23.0000	22.780000	22.780000	-6.255%	6,262	+145.237%
2024-03-18	24.30000	24.3000	24.300000	24.300000	+4.292%	10,177	+129.897%
2024-03-14	23.59000	23.5900	23.100000	23.300000	-6.800%	1,867	+139.764%
2024-03-13	25.00000	25.0000	24.630000	25.000000	+6.383%	1,400	+123.460%
2024-03-11	23.90000	23.9000	23.500000	23.500000	+0.256%	475	+137.723%
2024-03-08	24.15000	24.1500	23.440000	23.440000	-0.255%	665	+138.332%
2024-03-07	23.10000	23.6700	23.100000	23.500000	+4.584%	6,416	+137.723%
2024-03-06	22.40000	22.4700	22.400000	22.470000	+4.512%	400	+148.620%
2024-03-05	21.50000	21.5000	21.500000	21.500000	-5.161%	100	+159.837%
2024-03-01	22.33000	22.6700	22.330000	22.670000	+5.925%	200	+146.427%

.dark-mode .mngnYp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mngnYp{ color: #333333; background-color: white; border: 2px solid #333333; }AAUKFANGLO AMER PLCstock OTC

AAUKF
ANGLO AMER PLC
stock OTC