Anglo American Plc ADR (OP: NGLOY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	17.82	18.05	17.75	18.03	280,740	+0.77(+4.46%)
Jul 28, 2022	17.60	17.60	17.17	17.26	311,235	+0.13(+0.76%)
Jul 27, 2022	16.59	17.19	16.53	17.13	194,048	+0.67(+4.07%)
Jul 26, 2022	16.62	16.70	16.41	16.46	502,652	-0.06(-0.36%)
Jul 25, 2022	16.52	16.62	16.33	16.52	480,101	+0.69(+4.35%)
Jul 22, 2022	16.23	16.29	15.72	15.83	387,083	+0.08(+0.51%)
Jul 21, 2022	15.23	15.80	15.23	15.75	524,357	-0.03(-0.19%)
Jul 20, 2022	15.74	15.88	15.49	15.78	336,789	-0.10(-0.63%)
Jul 19, 2022	15.68	15.92	15.64	15.88	515,074	+0.26(+1.66%)
Jul 18, 2022	15.67	16.03	15.55	15.62	278,566	+0.50(+3.31%)
Jul 15, 2022	15.09	15.24	14.86	15.12	264,506	-0.08(-0.53%)
Jul 14, 2022	14.87	15.21	14.76	15.20	320,992	-0.81(-5.06%)
Jul 13, 2022	15.77	16.20	15.69	16.01	314,005	-0.03(-0.19%)
Jul 12, 2022	16.06	16.28	15.83	16.04	423,606	-0.03(-0.19%)
Jul 11, 2022	15.99	16.26	15.81	16.07	349,532	-0.85(-5.02%)
Jul 08, 2022	17.01	17.12	16.63	16.92	268,174	-0.09(-0.52%)
Jul 07, 2022	16.74	17.03	16.72	17.01	502,820	+1.14(+7.18%)
Jul 06, 2022	15.86	15.97	15.58	15.87	607,122	+0.00(+0.00%)
Jul 05, 2022	15.85	15.87	15.45	15.87	490,906	-1.34(-7.79%)
Jul 01, 2022	17.47	17.64	16.48	17.21	620,330	-0.78(-4.34%)
Jun 30, 2022	17.97	18.12	17.66	17.99	285,949	-0.86(-4.56%)
Jun 29, 2022	19.29	19.29	18.78	18.85	421,824	-0.12(-0.63%)
Jun 28, 2022	19.41	19.54	18.96	18.97	309,202	-0.24(-1.25%)
Jun 27, 2022	19.39	19.50	19.18	19.21	417,882	+0.13(+0.68%)
Jun 24, 2022	18.73	19.15	18.66	19.08	239,642	+0.16(+0.85%)
Jun 23, 2022	19.40	19.51	18.56	18.92	632,997	-0.88(-4.44%)
Jun 22, 2022	19.88	20.02	19.70	19.80	168,801	-0.95(-4.58%)
Jun 21, 2022	20.84	20.97	20.68	20.75	350,068	+0.21(+1.02%)
Jun 17, 2022	21.03	21.18	20.07	20.54	183,478	-0.82(-3.84%)
Jun 16, 2022	21.15	21.93	21.10	21.36	316,437	-0.37(-1.70%)
Jun 15, 2022	21.46	21.96	21.30	21.73	209,099	+0.95(+4.57%)
Jun 14, 2022	21.09	21.34	20.47	20.78	296,018	-0.67(-3.12%)
Jun 13, 2022	21.61	21.89	21.30	21.45	220,558	-1.17(-5.17%)
Jun 10, 2022	22.94	22.99	22.29	22.62	505,156	-1.75(-7.18%)
Jun 09, 2022	24.86	24.98	24.37	24.37	626,540	-0.63(-2.52%)
Jun 08, 2022	25.14	25.36	24.95	25.00	374,136	-0.71(-2.76%)
Jun 07, 2022	25.01	25.73	25.01	25.71	262,934	+0.69(+2.76%)
Jun 06, 2022	25.06	25.17	24.84	25.02	111,683	+0.68(+2.79%)
Jun 03, 2022	24.29	24.62	24.25	24.34	167,695	-0.76(-3.03%)
Jun 02, 2022	24.67	25.10	24.62	25.10	232,656	+0.96(+3.98%)
Jun 01, 2022	24.52	24.54	24.03	24.14	241,260	-0.42(-1.71%)
May 31, 2022	24.69	24.84	24.26	24.56	570,218	+0.29(+1.19%)
May 27, 2022	24.30	24.34	24.08	24.27	118,042	+0.34(+1.42%)
May 26, 2022	23.43	24.00	23.43	23.93	255,457	+0.36(+1.53%)
May 25, 2022	23.16	23.68	23.16	23.57	251,849	+0.37(+1.59%)
May 24, 2022	22.98	23.23	22.64	23.20	259,443	+0.01(+0.04%)
May 23, 2022	23.10	23.33	22.97	23.19	341,308	+0.94(+4.22%)
May 20, 2022	22.41	22.45	21.70	22.25	894,751	+0.70(+3.25%)
May 19, 2022	21.13	21.84	21.13	21.55	372,504	+0.74(+3.56%)
May 18, 2022	21.55	21.59	20.81	20.81	284,183	-1.06(-4.85%)
May 17, 2022	21.80	21.93	21.64	21.87	321,751	+1.11(+5.35%)
May 16, 2022	20.67	20.88	20.51	20.76	239,420	+0.49(+2.42%)
May 13, 2022	19.93	20.36	19.90	20.27	218,859	+0.45(+2.27%)
May 12, 2022	19.86	20.05	19.55	19.82	208,702	-0.66(-3.22%)
May 11, 2022	20.73	21.16	20.46	20.48	285,891	+0.22(+1.09%)
May 10, 2022	20.71	20.71	20.13	20.26	308,934	-0.07(-0.34%)
May 09, 2022	20.76	20.91	20.32	20.33	300,356	-1.34(-6.18%)
May 06, 2022	22.13	22.13	21.36	21.67	327,460	-0.27(-1.23%)
May 05, 2022	22.79	22.84	21.67	21.94	457,437	-1.02(-4.44%)
May 04, 2022	22.23	23.00	21.99	22.96	186,061	+0.54(+2.41%)
May 03, 2022	22.54	22.66	22.34	22.42	206,847	+0.24(+1.08%)