Skip to main content

Anglo American Plc ADR (OP: NGLOY )

12.43 +0.13 (+1.06%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 12.37 12.44 12.28 12.43 405,334 +0.13(+1.06%)
Mar 27, 2024 11.98 12.30 11.97 12.30 872,646 +0.16(+1.28%)
Mar 26, 2024 12.20 12.21 12.09 12.14 939,763 -0.10(-0.78%)
Mar 25, 2024 12.31 12.44 12.21 12.24 1,556,565 +0.03(+0.25%)
Mar 22, 2024 12.12 12.29 12.12 12.21 1,143,437 +0.04(+0.33%)
Mar 21, 2024 12.40 12.45 12.15 12.17 302,595 +0.25(+2.10%)
Mar 20, 2024 11.81 11.96 11.67 11.92 306,483 +0.36(+3.11%)
Mar 19, 2024 11.53 11.64 11.45 11.56 243,020 -0.07(-0.60%)
Mar 18, 2024 11.87 11.87 11.60 11.63 212,793 -0.22(-1.86%)
Mar 15, 2024 11.60 11.98 11.60 11.85 295,379 +0.16(+1.34%)
Mar 14, 2024 11.82 11.84 11.59 11.69 253,785 -0.71(-5.72%)
Mar 13, 2024 11.85 12.52 11.85 12.40 231,583 +0.58(+4.93%)
Mar 12, 2024 11.94 11.96 11.72 11.82 182,559 -0.07(-0.59%)
Mar 11, 2024 11.65 11.91 11.62 11.89 226,737 +0.02(+0.17%)
Mar 08, 2024 12.00 12.09 11.86 11.87 580,289 -0.06(-0.50%)
Mar 07, 2024 11.72 11.96 11.68 11.93 1,016,855 +0.61(+5.39%)
Mar 06, 2024 11.22 11.47 11.18 11.32 567,183 +0.50(+4.57%)
Mar 05, 2024 10.69 10.89 10.69 10.82 320,026 -0.03(-0.23%)
Mar 04, 2024 10.91 10.92 10.76 10.85 210,514 -0.36(-3.21%)
Mar 01, 2024 10.87 11.34 10.79 11.21 645,321 +0.41(+3.80%)
Feb 29, 2024 10.94 11.04 10.73 10.80 451,438 -0.01(-0.09%)
Feb 28, 2024 10.84 10.89 10.79 10.81 280,750 -0.42(-3.74%)
Feb 27, 2024 11.26 11.27 11.16 11.23 226,299 +0.22(+2.00%)
Feb 26, 2024 11.04 11.10 10.93 11.01 295,958 -0.35(-3.08%)
Feb 23, 2024 11.34 11.53 11.31 11.36 197,243 +0.14(+1.25%)
Feb 22, 2024 11.37 11.40 11.17 11.22 379,356 +0.31(+2.84%)
Feb 21, 2024 10.97 11.05 10.83 10.91 314,676 +0.04(+0.37%)
Feb 20, 2024 11.15 11.15 10.86 10.87 327,679 -0.50(-4.40%)
Feb 16, 2024 11.40 11.53 11.34 11.37 270,658 +0.19(+1.70%)
Feb 15, 2024 10.97 11.25 10.97 11.18 228,746 +0.12(+1.08%)
Feb 14, 2024 10.92 11.08 10.85 11.06 353,824 +0.03(+0.27%)
Feb 13, 2024 10.88 11.12 10.88 11.03 272,481 -0.10(-0.90%)
Feb 12, 2024 11.03 11.17 10.98 11.13 252,563 +0.31(+2.87%)
Feb 09, 2024 10.80 10.87 10.73 10.82 377,019 -0.24(-2.17%)
Feb 08, 2024 10.95 11.07 10.92 11.06 281,194 -0.06(-0.54%)
Feb 07, 2024 11.28 11.28 11.05 11.12 380,443 -0.41(-3.56%)
Feb 06, 2024 11.34 11.63 11.34 11.53 243,731 +0.10(+0.87%)
Feb 05, 2024 11.33 11.45 11.24 11.43 317,708 -0.18(-1.55%)
Feb 02, 2024 11.67 11.67 11.56 11.61 261,920 -0.41(-3.41%)
Feb 01, 2024 11.84 12.05 11.83 12.02 342,276 +0.09(+0.75%)
Jan 31, 2024 12.09 12.20 11.90 11.93 188,418 -0.18(-1.49%)
Jan 30, 2024 12.02 12.12 11.89 12.11 157,881 -0.02(-0.16%)
Jan 29, 2024 12.03 12.13 11.90 12.13 261,591 +0.10(+0.83%)
Jan 26, 2024 11.91 12.09 11.91 12.03 241,845 +0.43(+3.71%)
Jan 25, 2024 11.61 11.64 11.46 11.60 290,509 -0.21(-1.78%)
Jan 24, 2024 11.80 11.92 11.74 11.81 544,324 +0.43(+3.78%)
Jan 23, 2024 11.40 11.56 11.30 11.38 378,629 +0.25(+2.25%)
Jan 22, 2024 11.09 11.18 11.08 11.13 555,409 -0.23(-2.02%)
Jan 19, 2024 11.27 11.39 11.17 11.36 513,387 -0.01(-0.09%)
Jan 18, 2024 11.39 11.41 11.26 11.37 678,558 +0.29(+2.62%)
Jan 17, 2024 11.02 11.13 10.92 11.08 319,914 -0.18(-1.60%)
Jan 16, 2024 11.43 11.46 11.19 11.26 570,759 -0.47(-4.01%)
Jan 12, 2024 11.80 11.91 11.70 11.73 162,620 -0.08(-0.68%)
Jan 11, 2024 11.79 11.83 11.63 11.81 765,981 +0.23(+1.99%)
Jan 10, 2024 11.66 11.69 11.55 11.58 169,646 +0.11(+0.96%)
Jan 09, 2024 11.77 11.77 11.47 11.47 272,161 -0.34(-2.88%)
Jan 08, 2024 11.57 11.81 11.53 11.81 263,864 +0.00(+0.00%)
Jan 05, 2024 11.85 12.00 11.77 11.81 374,567 +0.03(+0.25%)
Jan 04, 2024 11.85 11.90 11.78 11.78 561,313 -0.02(-0.17%)
Jan 03, 2024 11.77 11.89 11.64 11.80 298,288 -0.57(-4.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.