Anglo American Plc ADR (OP: NGLOY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	14.29	14.31	14.21	14.27	163,416	+0.11(+0.78%)
Jun 29, 2023	14.04	14.19	13.99	14.16	200,000	-0.01(-0.07%)
Jun 28, 2023	14.29	14.31	14.01	14.17	257,238	-0.47(-3.21%)
Jun 27, 2023	14.53	14.66	14.45	14.64	274,375	+0.06(+0.41%)
Jun 26, 2023	14.35	14.61	14.35	14.58	270,950	+0.25(+1.74%)
Jun 23, 2023	14.37	14.45	14.24	14.33	239,154	-0.51(-3.44%)
Jun 22, 2023	14.84	14.91	14.75	14.84	208,127	-0.03(-0.20%)
Jun 21, 2023	14.87	15.01	14.84	14.87	216,688	-0.34(-2.24%)
Jun 20, 2023	15.30	15.37	15.13	15.21	348,353	-1.04(-6.40%)
Jun 16, 2023	16.25	16.42	16.23	16.25	617,307	-0.30(-1.81%)
Jun 15, 2023	16.13	16.57	16.13	16.55	273,119	+0.31(+1.91%)
Jun 14, 2023	16.39	16.47	16.15	16.24	475,328	+0.61(+3.90%)
Jun 13, 2023	15.55	15.72	15.55	15.63	435,820	+0.43(+2.83%)
Jun 12, 2023	15.24	15.24	15.06	15.20	259,701	-0.25(-1.62%)
Jun 09, 2023	15.30	15.55	15.26	15.45	123,522	-0.09(-0.56%)
Jun 08, 2023	15.56	15.61	15.38	15.54	296,649	+0.24(+1.55%)
Jun 07, 2023	15.39	15.54	15.26	15.30	112,185	-0.01(-0.07%)
Jun 06, 2023	14.95	15.40	14.95	15.31	259,524	+0.29(+1.93%)
Jun 05, 2023	15.07	15.09	14.91	15.02	212,095	-0.06(-0.40%)
Jun 02, 2023	15.21	15.26	15.03	15.08	260,153	+0.65(+4.52%)
Jun 01, 2023	14.11	14.51	14.11	14.43	439,722	+0.54(+3.87%)
May 31, 2023	14.00	14.02	13.75	13.89	798,809	-0.16(-1.14%)
May 30, 2023	14.31	14.35	13.96	14.05	355,611	-0.30(-2.09%)
May 26, 2023	14.36	14.45	14.25	14.35	202,130	+0.38(+2.72%)
May 25, 2023	14.15	14.20	13.96	13.97	413,681	-0.04(-0.29%)
May 24, 2023	14.28	14.32	14.01	14.01	165,641	-0.49(-3.38%)
May 23, 2023	14.70	14.70	14.50	14.50	366,376	-0.26(-1.76%)
May 22, 2023	14.59	14.83	14.58	14.76	741,655	+0.18(+1.23%)
May 19, 2023	14.65	14.77	14.48	14.58	272,306	+0.16(+1.11%)
May 18, 2023	14.44	14.47	14.27	14.42	278,687	-0.39(-2.63%)
May 17, 2023	14.74	14.88	14.61	14.81	209,544	+0.18(+1.23%)
May 16, 2023	14.76	14.83	14.61	14.63	187,080	-0.24(-1.61%)
May 15, 2023	14.75	14.92	14.75	14.87	323,918	+0.33(+2.27%)
May 12, 2023	14.56	14.63	14.45	14.54	277,054	-0.09(-0.62%)
May 11, 2023	14.72	14.75	14.56	14.63	215,490	-0.78(-5.06%)
May 10, 2023	15.64	15.65	15.29	15.41	294,098	-0.02(-0.13%)
May 09, 2023	15.34	15.51	15.28	15.43	247,293	-0.09(-0.58%)
May 08, 2023	15.73	15.88	15.47	15.52	231,100	+0.04(+0.26%)
May 05, 2023	15.21	15.53	15.16	15.48	279,729	+0.57(+3.82%)
May 04, 2023	14.85	15.02	14.80	14.91	195,685	-0.11(-0.73%)
May 03, 2023	15.10	15.19	14.99	15.02	258,853	+0.18(+1.21%)
May 02, 2023	15.03	15.06	14.69	14.84	393,928	-0.34(-2.24%)
May 01, 2023	15.39	15.60	15.16	15.18	468,176	-0.19(-1.24%)
Apr 28, 2023	15.21	15.43	15.17	15.37	213,920	+0.13(+0.85%)
Apr 27, 2023	15.13	15.29	15.04	15.24	459,265	+0.20(+1.33%)
Apr 26, 2023	15.40	15.40	14.98	15.04	238,928	+0.12(+0.80%)
Apr 25, 2023	15.26	15.26	14.89	14.92	247,681	-0.69(-4.39%)
Apr 24, 2023	15.61	15.72	15.52	15.61	731,423	-0.29(-1.86%)
Apr 21, 2023	16.15	16.15	15.85	15.90	712,955	-0.94(-5.58%)
Apr 20, 2023	16.72	16.95	16.72	16.84	271,588	-0.34(-1.98%)
Apr 19, 2023	17.17	17.27	17.08	17.18	115,546	-0.27(-1.55%)
Apr 18, 2023	17.22	17.46	17.22	17.45	171,568	+0.61(+3.62%)
Apr 17, 2023	16.89	16.94	16.71	16.84	670,247	+0.13(+0.78%)
Apr 14, 2023	16.91	16.96	16.57	16.71	150,998	-0.30(-1.76%)
Apr 13, 2023	16.97	17.05	16.79	17.01	135,009	+0.29(+1.73%)
Apr 12, 2023	16.84	16.86	16.60	16.72	168,525	-0.23(-1.36%)
Apr 11, 2023	16.74	16.96	16.65	16.95	197,053	+0.55(+3.35%)
Apr 10, 2023	16.17	16.40	16.04	16.40	141,863	+0.09(+0.55%)
Apr 06, 2023	16.23	16.35	16.05	16.31	122,359	-0.10(-0.61%)
Apr 05, 2023	16.40	16.54	16.20	16.41	137,255	-0.13(-0.79%)
Apr 04, 2023	16.67	16.67	16.43	16.54	180,115	-0.22(-1.31%)