Anglo American Plc (QX) (AAUKF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.32 | -4.17589370452 | 31.61 | 31.61 | 30.29 | 6722 | 30.95219519 | CS |
| 4 | 2.79 | 10.1454545455 | 27.5 | 32.9 | 27.45 | 3068 | 30.64984621 | CS |
| 12 | 1.19 | 4.08934707904 | 29.1 | 32.9 | 26.1 | 3284 | 28.67052693 | CS |
| 26 | 3.13 | 11.5243004418 | 27.16 | 35.7 | 25.17 | 11758 | 32.73357117 | CS |
| 52 | 2.595 | 9.36992236866 | 27.695 | 35.7 | 20.9105 | 7521 | 31.40106084 | CS |
| 156 | -8.4536 | -21.8193456468 | 38.7436 | 55.61 | 20.9105 | 5180 | 34.05295887 | CS |
| 260 | 5.29 | 21.16 | 25 | 55.61 | 12.562 | 5542 | 32.2408477 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728681960 | 30.29 | 0 | 0.00 | 30.29 | 30.29 | 30.29 | 0 |
| 1728595560 | 30.29 | -0.61 | -1.97 | 30.29 | 30.29 | 30.29 | 3022 |
| 1728508980 | 30.9 | 0 | 0.00 | 30.9 | 30.9 | 30.9 | 0 |
| 1728422580 | 30.9 | -0.67 | -2.12 | 30.9 | 30.9 | 30.9 | 19030 |
| 1728336000 | 31.57 | -0.04 | -0.13 | 30.86 | 31.57 | 30.86 | 4635 |
| 1728077220 | 31.61 | -0.56 | -1.74 | 31.61 | 31.61 | 31.61 | 199 |
| 1727990940 | 32.17 | 0 | 0.00 | 32.17 | 32.17 | 32.17 | 0 |
| 1727904540 | 32.17 | 0 | 0.00 | 32.17 | 32.17 | 32.17 | 0 |
| 1727818140 | 32.17 | 0.67 | 2.13 | 32.17 | 32.17 | 32.17 | 119 |
| 1727731380 | 31.5 | 0 | 0.00 | 31.5 | 32.825848 | 31.5 | 517 |
| 1727472600 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 0 |
| 1727386200 | 31.5 | 3.51 | 12.54 | 32.15 | 32.9 | 31.5 | 2152 |
| 1727299740 | 27.99 | 0 | 0.00 | 27.99 | 27.99 | 27.99 | 0 |
| 1727213340 | 27.99 | 0 | 0.00 | 27.99 | 27.99 | 27.99 | 0 |
| 1727126940 | 27.99 | -0.86 | -2.98 | 27.99 | 27.99 | 27.99 | 424 |
| 1726867620 | 28.85 | 0 | 0.00 | 28.85 | 28.85 | 28.85 | 0 |
| 1726781220 | 28.85 | 0.85 | 3.04 | 28.9 | 28.9 | 28.85 | 1528 |
| 1726694460 | 28 | 0.55 | 2.00 | 28 | 28 | 28 | 162 |
| 1726608540 | 27.45 | 0 | 0.00 | 27.45 | 27.45 | 27.45 | 0 |
| 1726522140 | 27.45 | 0 | 0.00 | 27.45 | 27.45 | 27.45 | 0 |
| 1726262940 | 27.45 | 0.97 | 3.66 | 27.5 | 27.55 | 27.45 | 1960 |
| 1726176540 | 26.48 | 0 | 0.00 | 26.48 | 26.48 | 26.48 | 0 |
| 1726090140 | 26.48 | 0.38 | 1.46 | 26.48 | 26.48 | 26.48 | 230 |
| 1726003500 | 26.1 | -1.91 | -6.82 | 26.1 | 26.1 | 26.1 | 1001 |
| 1725917160 | 28.01 | 1.14 | 4.24 | 26.297 | 28.01 | 26.297 | 1156 |
| 1725658020 | 26.87 | -1.64 | -5.75 | 27.095 | 27.095 | 26.87 | 18572 |
| 1725571680 | 28.51 | 0 | 0.00 | 28.51 | 28.51 | 28.51 | 0 |
| 1725485280 | 28.51 | 0 | 0.00 | 28.51 | 28.51 | 28.51 | 0 |
| 1725398880 | 28.51 | -0.44 | -1.52 | 28.51 | 28.51 | 28.51 | 1678 |
| 1725052800 | 28.95 | 0 | 0.00 | 28.95 | 28.95 | 28.95 | 0 |
| 1724966400 | 28.95 | -0.55 | -1.86 | 29.5 | 29.5 | 28.95 | 1241 |
| 1724880360 | 29.5 | -0.5 | -1.67 | 30.15 | 30.15 | 29.5 | 556 |
| 1724794080 | 30 | 0.38 | 1.28 | 30 | 30 | 30 | 160 |
| 1724707680 | 29.62 | 0 | 0.00 | 29.62 | 29.62 | 29.62 | 0 |
| 1724448480 | 29.62 | -0.08 | -0.27 | 29.255 | 29.62 | 29.255 | 1150 |
| 1724362140 | 29.7 | 0.64 | 2.20 | 29.7 | 29.7 | 29.7 | 267 |
| 1724275380 | 29.06 | 0.36 | 1.25 | 29.06 | 29.06 | 29.06 | 501 |
| 1724188800 | 28.7 | -1.34 | -4.46 | 28.7 | 28.7 | 28.7 | 115 |
| 1724102880 | 30.04 | 1.38 | 4.82 | 30.04 | 30.04 | 28.75 | 434 |
| 1723843620 | 28.66 | 0 | 0.00 | 28.66 | 28.66 | 28.66 | 0 |
| 1723757220 | 28.66 | 0 | 0.00 | 28.66 | 28.66 | 28.66 | 0 |
| 1723670820 | 28.66 | 0.1 | 0.35 | 28.66 | 28.66 | 28.66 | 1502 |
| 1723584360 | 28.56 | 1.18 | 4.30 | 28.36 | 28.56 | 27.61 | 2450 |
| 1723497900 | 27.3825 | -0.31 | -1.10 | 27.3825 | 27.3825 | 27.3825 | 212 |
| 1723238520 | 27.6878 | 0 | 0.00 | 27.6878 | 27.6878 | 27.6878 | 0 |
| 1723152120 | 27.6878 | 0 | 0.00 | 27.6878 | 27.6878 | 27.6878 | 0 |
| 1723065720 | 27.6878 | 0.85 | 3.16 | 28.13 | 28.13 | 27.6878 | 6893 |
| 1722979800 | 26.84 | -1.11 | -3.97 | 27.15 | 27.15 | 26.84 | 983 |
| 1722893340 | 27.95 | -0.85 | -2.95 | 28 | 28 | 27.95 | 1687 |
| 1722634140 | 28.8 | -1.02 | -3.42 | 28.56 | 29 | 28.56 | 3804 |
| 1722547620 | 29.82 | -1.04 | -3.37 | 29.82 | 29.82 | 29.82 | 315 |
| 1722461340 | 30.86 | 0.31 | 1.00 | 30.86 | 30.86 | 30.86 | 573 |
| 1722374580 | 30.555 | 0 | 0.00 | 30.555 | 30.555 | 30.555 | 0 |
| 1722288180 | 30.555 | 0.29 | 0.96 | 30.4877 | 30.6 | 30.4877 | 449 |
| 1722029100 | 30.264 | 1.46 | 5.06 | 30.264 | 30.264 | 30.264 | 109 |
| 1721942400 | 28.8065 | 0.67 | 2.37 | 28.8065 | 28.8065 | 28.8065 | 546 |
| 1721856480 | 28.14 | 0.05 | 0.18 | 28.14 | 28.14 | 28.14 | 44010 |
| 1721770140 | 28.09 | -1.39 | -4.72 | 28.1 | 28.1 | 28.08 | 5477 |
| 1721683740 | 29.48 | 0 | 0.00 | 28.835 | 29.48 | 28.835 | 286 |
| 1721424180 | 29.48 | 0.38 | 1.31 | 29.1 | 29.48 | 29.1 | 1251 |
| 1721337960 | 29.1 | -0.46 | -1.56 | 29.1 | 29.1 | 29.1 | 350 |
| 1721251320 | 29.56 | -0.37 | -1.24 | 29.56 | 29.56 | 29.56 | 112 |
| 1721164920 | 29.93 | -0.67 | -2.19 | 29.93 | 29.93 | 29.93 | 2544 |
| 1721078940 | 30.6 | -0.7 | -2.24 | 31.25 | 31.25 | 30.6 | 504 |
| 1720819200 | 31.3 | 1.36 | 4.55 | 31.3 | 31.3 | 31.3 | 465 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
