Anglo American Plc (QX) (AAUKF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.43 | 1.39158576052 | 30.9 | 31.33 | 30.9 | 4226 | 31.30155111 | CS |
| 4 | -1.22 | -3.74807987711 | 32.55 | 32.55 | 29.1 | 10348 | 30.82749131 | CS |
| 12 | 5.03 | 19.1254752852 | 26.3 | 35.7 | 25.17 | 21078 | 33.07398657 | CS |
| 26 | 7.53 | 31.6386554622 | 23.8 | 35.7 | 21.401836 | 11136 | 32.01629031 | CS |
| 52 | 3.03 | 10.7067137809 | 28.3 | 35.7 | 20.9105 | 8883 | 30.45077138 | CS |
| 156 | -10.65 | -25.3692234397 | 41.98 | 55.61 | 20.9105 | 5200 | 34.65636575 | CS |
| 260 | 3.53 | 12.6978417266 | 27.8 | 55.61 | 12.562 | 5606 | 32.0390583 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719350880 | 31.33 | 0.07 | 0.22 | 31.09 | 31.33 | 31.09 | 5017 |
| 1719264540 | 31.26 | 2.16 | 7.42 | 30.9 | 31.26 | 30.9 | 3435 |
| 1719005280 | 29.1 | 0 | 0.00 | 29.1 | 29.1 | 29.1 | 0 |
| 1718918880 | 29.1 | 0 | 0.00 | 29.1 | 29.1 | 29.1 | 0 |
| 1718746080 | 29.1 | 0 | 0.00 | 29.1 | 29.1 | 29.1 | 0 |
| 1718659680 | 29.1 | -1.39 | -4.54 | 30.42 | 30.42 | 29.1 | 2885 |
| 1718400540 | 30.485 | 0 | 0.00 | 30.485 | 30.485 | 30.485 | 0 |
| 1718314140 | 30.485 | 0.18 | 0.61 | 29.91 | 30.485 | 29.91 | 1205 |
| 1718227380 | 30.3 | 0.09 | 0.30 | 30.3 | 30.3 | 30.3 | 4810 |
| 1718141280 | 30.208 | 0 | 0.00 | 30.208 | 30.208 | 30.208 | 0 |
| 1718054880 | 30.208 | -0.04 | -0.14 | 29.55 | 30.208 | 29.55 | 4697 |
| 1717795800 | 30.25 | -0.48 | -1.56 | 30.47 | 30.47 | 30.25 | 1611 |
| 1717709400 | 30.73 | 0.38 | 1.25 | 30.5 | 30.75 | 30.1 | 5196 |
| 1717622460 | 30.35 | 0.01 | 0.03 | 30.29 | 30.35 | 30.07 | 43616 |
| 1717536360 | 30.34 | -1.34 | -4.21 | 31.1 | 31.1 | 30.34 | 1492 |
| 1717450140 | 31.675 | 0.32 | 1.04 | 31.85 | 31.9883 | 31.675 | 2621 |
| 1717190940 | 31.35 | 0 | 0.00 | 31.35 | 31.35 | 31.35 | 0 |
| 1717104540 | 31.35 | 0.25 | 0.80 | 31.3 | 31.74 | 31.26 | 47266 |
| 1717018020 | 31.1 | -1.95 | -5.90 | 32.549999 | 32.549999 | 31.1 | 10675 |
| 1716931740 | 33.049999 | -0.95 | -2.79 | 33.424999 | 33.4677 | 33.049999 | 732 |
| 1716585840 | 34 | 0 | 0.00 | 33.5 | 34 | 32.56 | 1384 |
| 1716499740 | 34 | 0.25 | 0.74 | 35 | 35 | 33.85 | 1499 |
| 1716412800 | 33.75 | -0.75 | -2.17 | 33.299999 | 34.7 | 33.299999 | 12173 |
| 1716326940 | 34.5 | 0.29 | 0.85 | 33.78 | 34.5 | 33.78 | 207314 |
| 1716240180 | 34.21 | 0.41 | 1.20 | 34.15 | 34.21 | 34.05 | 49483 |
| 1715981340 | 33.805 | -0.02 | -0.04 | 33.83 | 34.49 | 33.805 | 369315 |
| 1715894940 | 33.82 | 0.62 | 1.87 | 33.8 | 33.82 | 32.987499 | 831 |
| 1715808000 | 33.2 | 0.27 | 0.82 | 33.7 | 33.7 | 32.75 | 10978 |
| 1715722140 | 32.93 | -2.07 | -5.91 | 34.29 | 34.29 | 32.65 | 11013 |
| 1715635200 | 35 | 0.15 | 0.43 | 35.4708 | 35.7 | 35 | 523 |
| 1715376000 | 34.85 | 1.46 | 4.37 | 35.22 | 35.22 | 34.85 | 5056 |
| 1715289720 | 33.39 | 0.68 | 2.08 | 33.4 | 34.16 | 33.39 | 3830 |
| 1715203740 | 32.71 | 0 | 0.00 | 32.71 | 32.71 | 32.71 | 0 |
| 1715117340 | 32.71 | -1.04 | -3.08 | 34 | 34 | 32.71 | 790 |
| 1715030940 | 33.75 | 0.13 | 0.40 | 34.105 | 34.7 | 33.75 | 7679 |
| 1714771740 | 33.615 | -1.33 | -3.79 | 34.6525 | 34.6525 | 33 | 1988 |
| 1714685340 | 34.94 | 1.58 | 4.74 | 33.35 | 34.94 | 33 | 8050 |
| 1714598400 | 33.359499 | -0.59 | -1.74 | 32.009999 | 33.359499 | 32.009999 | 1211 |
| 1714512600 | 33.95 | -0.55 | -1.59 | 34.49 | 34.49 | 32.77 | 18089 |
| 1714425720 | 34.5 | 1.35 | 4.06 | 34.8 | 34.8 | 33.58 | 5353 |
| 1714166580 | 33.1548 | 1.15 | 3.61 | 32.25 | 35.44 | 32.0084 | 81108 |
| 1714080300 | 32 | 5 | 18.52 | 30.36 | 32.24 | 30.36 | 13521 |
| 1713994020 | 27 | 0.3 | 1.12 | 27 | 27 | 27 | 1059 |
| 1713907740 | 26.7021 | -0.12 | -0.44 | 26.3 | 26.7021 | 26.3 | 3465 |
| 1713821340 | 26.82 | -0.48 | -1.76 | 25.5664 | 26.82 | 25.5664 | 3261 |
| 1713561900 | 27.3 | 0 | 0.00 | 27.3 | 27.3 | 27.3 | 0 |
| 1713475500 | 27.3 | 0.61 | 2.29 | 27 | 27.3 | 27 | 1868 |
| 1713389100 | 26.69 | 1.02 | 3.97 | 27.56 | 27.56 | 26.69 | 1917 |
| 1713302940 | 25.67 | -1.77 | -6.45 | 25.18 | 25.898 | 25.17 | 4541 |
| 1713216360 | 27.44 | 0 | 0.00 | 27.44 | 27.44 | 27.44 | 0 |
| 1712957160 | 27.44 | 0.44 | 1.63 | 27.97 | 27.97 | 27.44 | 1710 |
| 1712870760 | 27 | -0.94 | -3.35 | 27.16 | 27.16 | 27 | 784 |
| 1712784540 | 27.9356 | 0 | 0.00 | 27.9356 | 27.9356 | 27.9356 | 0 |
| 1712698140 | 27.9356 | -0 | -0.02 | 28.025 | 28.025 | 27.9356 | 23827 |
| 1712611200 | 27.94 | 1.43 | 5.39 | 27.4378 | 27.94 | 27.3864 | 9045 |
| 1712352000 | 26.5112 | -0.55 | -2.03 | 26.52 | 26.52 | 26.51 | 9646 |
| 1712265780 | 27.06 | 1.1 | 4.24 | 26.44 | 27.19 | 26.44 | 2579 |
| 1712179500 | 25.96 | -0.12 | -0.46 | 26.3 | 26.35 | 25.75 | 1593 |
| 1712092980 | 26.08 | 1.31 | 5.29 | 25.33 | 26.08 | 25.33 | 5904 |
| 1712006940 | 24.77 | 0.66 | 2.75 | 25.85 | 25.85 | 24.77 | 8368 |
| 1711660800 | 24.1064 | 0.21 | 0.86 | 24.2 | 24.484 | 24.1064 | 1694 |
| 1711574940 | 23.9 | 0 | 0.00 | 23.9 | 23.9 | 23.9 | 0 |
| 1711488540 | 23.9 | -0.49 | -1.99 | 24.39 | 24.39 | 23.9 | 1439 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
