Anglo American plc (AAUKF)
OTCMKTS
· Delayed Price · Currency is USD
41.10
-2.18 (-5.04%)
Mar 9, 2026, 9:30 AM EST
Anglo American Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 41.10 | 41.10 | 41.10 | 41.10 | - | -5.03% | 1,000 |
| Mar 6, 2026 | 43.19 | 43.28 | 43.19 | 43.28 | 43.28 | -5.67% | 695 |
| Mar 3, 2026 | 45.88 | 45.88 | 45.88 | 45.88 | 45.88 | -6.53% | 795 |
| Mar 2, 2026 | 49.47 | 49.47 | 49.09 | 49.09 | 49.09 | -2.95% | 447 |
| Feb 27, 2026 | 48.90 | 51.50 | 48.90 | 50.58 | 50.58 | 0.20% | 1,348 |
| Feb 26, 2026 | 51.84 | 51.84 | 50.48 | 50.48 | 50.48 | -4.76% | 727 |
| Feb 25, 2026 | 51.84 | 53.00 | 51.84 | 53.00 | 53.00 | 10.88% | 2,059 |
| Feb 23, 2026 | 50.85 | 50.86 | 47.80 | 47.80 | 47.80 | 4.03% | 61,533 |
| Feb 19, 2026 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | -5.28% | 359 |
| Feb 18, 2026 | 48.51 | 48.51 | 48.51 | 48.51 | 48.51 | -0.12% | 519 |
| Feb 17, 2026 | 48.56 | 48.57 | 48.56 | 48.57 | 48.57 | -2.13% | 974 |
| Feb 13, 2026 | 49.63 | 49.63 | 49.63 | 49.63 | 49.63 | -0.53% | 188 |
| Feb 12, 2026 | 52.60 | 52.60 | 48.95 | 49.89 | 49.89 | -3.22% | 979 |
| Feb 11, 2026 | 50.03 | 51.55 | 50.03 | 51.55 | 51.55 | 7.18% | 428 |
| Feb 9, 2026 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | -1.34% | 201 |
| Feb 6, 2026 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | 0.12% | 544 |
| Feb 4, 2026 | 49.70 | 49.70 | 48.69 | 48.69 | 48.69 | -0.81% | 204 |
| Feb 3, 2026 | 49.09 | 49.09 | 49.09 | 49.09 | 49.09 | -1.60% | 178 |
| Jan 29, 2026 | 48.25 | 49.89 | 48.25 | 49.89 | 49.89 | 0.59% | 1,501 |
| Jan 28, 2026 | 48.19 | 49.60 | 46.85 | 49.60 | 49.60 | 10.00% | 2,897 |
| Jan 27, 2026 | 49.11 | 49.11 | 45.09 | 45.09 | 45.09 | -7.35% | 3,891 |
| Jan 26, 2026 | 46.90 | 48.67 | 46.90 | 48.67 | 48.67 | 4.89% | 2,299 |
| Jan 23, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 5.62% | 366 |
| Jan 22, 2026 | 44.40 | 45.20 | 43.49 | 43.93 | 43.93 | -6.13% | 920 |
| Jan 21, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 7.59% | 568 |
| Jan 20, 2026 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | 0.40% | 186 |
| Jan 16, 2026 | 43.33 | 43.33 | 43.33 | 43.33 | 43.33 | -1.76% | 396 |
| Jan 15, 2026 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | 0.78% | 307 |
| Jan 14, 2026 | 43.85 | 43.95 | 43.69 | 43.76 | 43.76 | 1.29% | 794 |
| Jan 13, 2026 | 43.56 | 43.56 | 43.20 | 43.20 | 43.20 | -1.73% | 1,326 |
| Jan 12, 2026 | 45.54 | 45.54 | 43.64 | 43.96 | 43.96 | 1.47% | 1,704 |
| Jan 9, 2026 | 42.70 | 43.33 | 42.70 | 43.33 | 43.33 | 1.92% | 8,029 |
| Jan 8, 2026 | 42.07 | 42.51 | 42.07 | 42.51 | 42.51 | -0.12% | 1,477 |
| Jan 7, 2026 | 42.56 | 42.56 | 42.56 | 42.56 | 42.56 | -3.36% | 173 |
| Jan 6, 2026 | 41.60 | 44.04 | 41.60 | 44.04 | 44.04 | 3.04% | 3,205 |
| Jan 5, 2026 | 42.35 | 42.74 | 42.35 | 42.74 | 42.74 | 3.56% | 10,332 |
| Dec 30, 2025 | 41.27 | 41.27 | 41.27 | 41.27 | 41.27 | 2.53% | 101 |
| Dec 29, 2025 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | -2.93% | 4,330 |
| Dec 26, 2025 | 41.47 | 41.47 | 41.47 | 41.47 | 41.47 | 3.67% | 522 |
| Dec 23, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 1.86% | 1,101 |
| Dec 22, 2025 | 38.74 | 39.27 | 38.74 | 39.27 | 39.27 | 1.29% | 1,060 |
| Dec 18, 2025 | 38.77 | 38.77 | 38.77 | 38.77 | 38.77 | 1.97% | 1,497 |
| Dec 16, 2025 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | -0.24% | 3,409 |
| Dec 15, 2025 | 38.18 | 38.18 | 38.11 | 38.11 | 38.11 | 0.72% | 1,140 |
| Dec 12, 2025 | 38.05 | 38.53 | 37.84 | 37.84 | 37.84 | -2.93% | 15,625 |
| Dec 11, 2025 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | -2.05% | 1,578 |
| Dec 5, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 1.26% | 493 |
| Dec 4, 2025 | 39.45 | 39.45 | 39.30 | 39.30 | 39.30 | 5.02% | 4,285 |
| Dec 2, 2025 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | -2.20% | 1,350 |
| Dec 1, 2025 | 38.71 | 38.71 | 38.26 | 38.26 | 38.26 | 1.23% | 1,676 |
| Nov 28, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 6.58% | 441 |
| Nov 24, 2025 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | -1.28% | 5,034 |
| Nov 21, 2025 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | -1.56% | 3,421 |
| Nov 18, 2025 | 36.49 | 36.49 | 36.49 | 36.49 | 36.49 | 1.75% | 191 |
| Nov 17, 2025 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | -2.66% | 638 |
| Nov 14, 2025 | 37.16 | 37.16 | 36.84 | 36.84 | 36.84 | 2.45% | 1,823 |
| Nov 7, 2025 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | -3.35% | 182 |
| Nov 3, 2025 | 37.35 | 37.35 | 37.21 | 37.21 | 37.21 | 0.55% | 1,353 |
| Oct 30, 2025 | 39.89 | 39.89 | 37.00 | 37.00 | 37.00 | -5.26% | 1,522 |
| Oct 29, 2025 | 38.95 | 39.06 | 38.95 | 39.06 | 39.06 | 5.47% | 3,480 |
| Oct 27, 2025 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | -5.13% | 526 |
| Oct 24, 2025 | 36.80 | 39.03 | 36.80 | 39.03 | 39.03 | -2.91% | 10,277 |
| Oct 20, 2025 | 39.56 | 40.20 | 39.56 | 40.20 | 40.20 | 5.87% | 497 |
| Oct 17, 2025 | 37.97 | 37.97 | 37.97 | 37.97 | 37.97 | -1.53% | 382 |
| Oct 16, 2025 | 39.40 | 39.40 | 38.56 | 38.56 | 38.56 | -2.18% | 1,405 |
| Oct 15, 2025 | 40.00 | 40.70 | 39.42 | 39.42 | 39.42 | 1.70% | 1,926 |
| Oct 14, 2025 | 37.90 | 38.76 | 37.90 | 38.76 | 38.76 | -3.61% | 434 |
| Oct 13, 2025 | 41.05 | 41.05 | 38.62 | 40.21 | 40.21 | -0.35% | 31,438 |
| Oct 10, 2025 | 40.30 | 40.35 | 40.30 | 40.35 | 40.35 | 3.49% | 496 |
| Oct 8, 2025 | 38.50 | 38.99 | 38.50 | 38.99 | 38.99 | 3.23% | 1,609 |
| Oct 6, 2025 | 37.23 | 37.77 | 37.23 | 37.77 | 37.77 | 1.50% | 1,455 |
| Oct 1, 2025 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | 0.60% | 4,511 |
| Sep 30, 2025 | 37.52 | 37.52 | 36.10 | 36.99 | 36.99 | 0.51% | 2,336 |
| Sep 29, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 3.83% | 1,413 |
| Sep 26, 2025 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | -0.45% | 536 |
| Sep 25, 2025 | 35.61 | 35.61 | 35.61 | 35.61 | 35.61 | -2.45% | 629 |
| Sep 24, 2025 | 36.00 | 36.50 | 36.00 | 36.50 | 36.50 | 2.90% | 16,903 |
| Sep 23, 2025 | 34.25 | 35.47 | 34.25 | 35.47 | 35.47 | 3.56% | 490 |
| Sep 22, 2025 | 34.51 | 34.70 | 34.25 | 34.25 | 34.25 | -1.83% | 687 |
| Sep 18, 2025 | 35.95 | 35.95 | 34.89 | 34.89 | 34.89 | -0.31% | 11,397 |
| Sep 17, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -1.23% | 1,510 |
| Sep 16, 2025 | 35.00 | 35.44 | 34.60 | 35.44 | 35.44 | 3.01% | 2,813 |
| Sep 15, 2025 | 34.75 | 34.75 | 34.40 | 34.40 | 34.40 | -1.71% | 417 |
| Sep 12, 2025 | 35.00 | 36.00 | 34.53 | 35.00 | 35.00 | 1.19% | 8,280 |
| Sep 11, 2025 | 34.59 | 34.68 | 34.59 | 34.59 | 34.59 | 0.93% | 695 |
| Sep 10, 2025 | 36.15 | 36.15 | 34.05 | 34.27 | 34.27 | -0.67% | 5,955 |
| Sep 9, 2025 | 33.40 | 35.00 | 33.40 | 34.50 | 34.50 | 8.73% | 10,539 |