Anglo American PLC (QX) (NGLOY)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424180 | 14.51 | -0.16 | -1.09 | 14.54 | 14.59 | 14.45 | 65993 |
| 1721337960 | 14.67 | -0.07 | -0.47 | 14.85 | 14.9186 | 14.65 | 108688 |
| 1721251320 | 14.74 | -0.27 | -1.80 | 14.99 | 15.07 | 14.69 | 130354 |
| 1721164920 | 15.01 | -0.23 | -1.51 | 14.92 | 15.09 | 14.87 | 104968 |
| 1721078940 | 15.24 | -0.31 | -1.99 | 15.16 | 15.48 | 15.11 | 137684 |
| 1720819200 | 15.55 | 0.14 | 0.91 | 15.55 | 15.7 | 15.38 | 82482 |
| 1720733280 | 15.41 | -0.07 | -0.45 | 15.46 | 15.582 | 15.39 | 172253 |
| 1720646880 | 15.48 | 0.2 | 1.31 | 15.4 | 15.52 | 15.38 | 278499 |
| 1720560540 | 15.28 | -0.23 | -1.48 | 15.32 | 15.36 | 15.21 | 134691 |
| 1720473600 | 15.51 | -0.2 | -1.27 | 15.52 | 15.58 | 15.44 | 152236 |
| 1720214640 | 15.71 | 0.18 | 1.16 | 15.67 | 15.74 | 15.5286 | 74670 |
| 1720041000 | 15.53 | 0.26 | 1.70 | 15.334 | 15.6 | 15.27 | 97807 |
| 1719955740 | 15.27 | -0.14 | -0.91 | 15.03 | 15.36 | 15 | 175204 |
| 1719868980 | 15.41 | -0.46 | -2.90 | 15.57 | 15.71 | 15.35 | 159020 |
| 1719610020 | 15.87 | 0.1 | 0.63 | 15.86 | 15.92 | 15.79 | 1178846 |
| 1719523200 | 15.77 | -0.21 | -1.31 | 15.746 | 15.79 | 15.69 | 352475 |
| 1719437040 | 15.98 | 0.06 | 0.38 | 15.94 | 16.05 | 15.91 | 201287 |
| 1719350880 | 15.92 | 0.12 | 0.76 | 15.81 | 15.97 | 15.78 | 214258 |
| 1719264540 | 15.8 | 0.15 | 0.96 | 15.77 | 15.9 | 15.76 | 172115 |
| 1719005220 | 15.65 | 0.05 | 0.32 | 15.49 | 15.66 | 15.4401 | 221230 |
| 1718918640 | 15.6 | 0.44 | 2.90 | 15.57 | 15.74 | 15.3 | 151872 |
| 1718746140 | 15.16 | 0.07 | 0.46 | 15.1586 | 15.28 | 15.146 | 465608 |
| 1718659680 | 15.09 | -0.1 | -0.66 | 14.99 | 15.13 | 14.9 | 166296 |
| 1718400300 | 15.19 | 0.02 | 0.13 | 15.04 | 15.246 | 15.04 | 354164 |
| 1718314140 | 15.17 | 0.12 | 0.80 | 15.11 | 15.24 | 15.08 | 232400 |
| 1718227380 | 15.05 | 0.35 | 2.38 | 15.33 | 15.34 | 15.01 | 527369 |
| 1718141340 | 14.7 | -0.38 | -2.52 | 14.97 | 15.015 | 14.69 | 529555 |
| 1718054880 | 15.08 | 0 | 0.00 | 14.98 | 15.14 | 14.93 | 311771 |
| 1717795800 | 15.08 | -0.33 | -2.14 | 15.21 | 15.21 | 15.06 | 122878 |
| 1717709400 | 15.41 | 0.19 | 1.25 | 15.21 | 15.44 | 15.17 | 202605 |
| 1717622460 | 15.22 | -0.11 | -0.72 | 15.13 | 15.25 | 14.94 | 192979 |
| 1717536360 | 15.33 | -0.64 | -4.01 | 15.47 | 15.48 | 15.25 | 286227 |
| 1717450140 | 15.97 | -0.15 | -0.93 | 15.87 | 16 | 15.79 | 267014 |
| 1717190940 | 16.12 | 0.08 | 0.50 | 15.92 | 16.12 | 15.74 | 298616 |
| 1717104540 | 16.04 | 0.45 | 2.89 | 15.8301 | 16.04 | 15.75 | 890546 |
| 1717018020 | 15.59 | -0.83 | -5.05 | 16 | 16.1 | 15.45 | 1458106 |
| 1716931740 | 16.42 | -0.32 | -1.91 | 16.629999 | 16.735 | 16.25 | 525009 |
| 1716585840 | 16.739999 | 0.02 | 0.12 | 16.76 | 16.8375 | 16.6675 | 147967 |
| 1716499740 | 16.719999 | -0.32 | -1.88 | 17.22 | 17.24 | 16.62 | 557058 |
| 1716412800 | 17.04 | -0.03 | -0.18 | 16.97 | 17.45 | 16.37 | 559728 |
| 1716326940 | 17.07 | -0.22 | -1.27 | 17.11 | 17.21 | 17.035 | 2521812 |
| 1716240180 | 17.29 | 0.21 | 1.23 | 16.97 | 17.29 | 16.75 | 883775 |
| 1715981340 | 17.08 | 0.44 | 2.64 | 16.96 | 17.17 | 16.83 | 1748434 |
| 1715894940 | 16.64 | -0.01 | -0.06 | 16.579999 | 16.69 | 16.55 | 82828 |
| 1715808000 | 16.649999 | 0.12 | 0.73 | 16.489999 | 16.649999 | 16.35 | 232266 |
| 1715722140 | 16.53 | -0.43 | -2.54 | 16.559999 | 16.64 | 16.32 | 617501 |
| 1715635200 | 16.96 | -0.42 | -2.42 | 17.274 | 17.57 | 16.9 | 420388 |
| 1715376000 | 17.38 | 0.22 | 1.28 | 17.41 | 17.41 | 17.16 | 336768 |
| 1715289720 | 17.16 | 0.59 | 3.56 | 16.68 | 17.21 | 16.68 | 2020638 |
| 1715203200 | 16.57 | -0.21 | -1.25 | 16.53 | 16.649999 | 16.5 | 622352 |
| 1715117340 | 16.78 | -0.21 | -1.24 | 16.83 | 16.89 | 16.71 | 612877 |
| 1715030940 | 16.99 | -0.05 | -0.29 | 16.92 | 17.03 | 16.77 | 394778 |
| 1714771740 | 17.04 | -0.4 | -2.29 | 17.36 | 17.38 | 16.597999 | 580596 |
| 1714685340 | 17.44 | 1.07 | 6.54 | 16.51 | 17.6 | 16.43 | 381709 |
| 1714598400 | 16.37 | -0.03 | -0.18 | 16.329999 | 16.6399 | 16.3 | 199604 |
| 1714512600 | 16.399999 | -0.83 | -4.82 | 16.579999 | 16.8 | 16.37 | 643642 |
| 1714425720 | 17.23 | 0.7 | 4.23 | 16.82 | 17.32 | 16.6 | 779344 |
| 1714166580 | 16.53 | 0.48 | 2.99 | 16.83 | 16.83 | 16.25 | 943595 |
| 1714080300 | 16.05 | 2.38 | 17.41 | 15.54 | 16.065 | 14.69 | 1800930 |
| 1713994020 | 13.67 | 0.51 | 3.88 | 13.27 | 13.765 | 13.27 | 2152370 |
| 1713907740 | 13.16 | -0.24 | -1.79 | 12.91 | 13.223 | 12.86 | 609131 |
| 1713821340 | 13.4 | -0.13 | -0.96 | 13.17 | 13.47 | 13.07 | 240948 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
