Anglo American Plc ADR (OP: NGLOY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	17.68	17.92	17.64	17.78	461,846	+0.57(+3.31%)
Sep 29, 2021	17.35	17.38	17.12	17.21	207,088	+0.13(+0.76%)
Sep 28, 2021	17.17	17.22	16.96	17.08	278,563	-0.78(-4.37%)
Sep 27, 2021	17.42	17.88	17.40	17.86	246,709	+0.06(+0.34%)
Sep 24, 2021	17.74	17.89	17.73	17.80	274,938	-0.07(-0.39%)
Sep 23, 2021	17.66	17.94	17.49	17.87	477,078	+0.37(+2.11%)
Sep 22, 2021	17.55	17.75	17.48	17.50	4,594,642	+0.39(+2.28%)
Sep 21, 2021	17.30	17.32	16.95	17.11	622,165	-0.11(-0.64%)
Sep 20, 2021	16.81	17.23	16.75	17.22	699,885	-0.84(-4.65%)
Sep 17, 2021	18.60	18.60	17.87	18.06	205,915	-1.59(-8.09%)
Sep 16, 2021	19.58	19.68	19.45	19.65	204,962	-1.03(-4.98%)
Sep 15, 2021	20.63	20.72	20.54	20.68	405,289	-0.16(-0.77%)
Sep 14, 2021	21.41	21.41	20.74	20.84	137,284	-0.59(-2.75%)
Sep 13, 2021	21.47	21.60	21.30	21.43	113,211	+0.18(+0.85%)
Sep 10, 2021	21.45	21.62	21.24	21.25	85,688	+0.21(+1.00%)
Sep 09, 2021	21.00	21.15	20.94	21.04	136,096	-0.04(-0.19%)
Sep 08, 2021	21.29	21.45	21.03	21.08	137,895	-0.33(-1.54%)
Sep 07, 2021	21.75	21.84	21.39	21.41	99,254	-0.24(-1.11%)
Sep 03, 2021	21.79	21.80	21.52	21.65	77,750	+0.33(+1.55%)
Sep 02, 2021	21.78	21.79	21.17	21.32	147,342	+0.00(+0.00%)
Sep 01, 2021	21.20	21.37	21.03	21.32	129,901	+0.03(+0.14%)
Aug 31, 2021	21.32	21.54	21.23	21.29	177,746	-0.36(-1.66%)
Aug 30, 2021	22.07	22.07	21.44	21.65	110,958	+0.29(+1.36%)
Aug 27, 2021	21.09	21.51	21.07	21.36	102,481	+0.71(+3.41%)
Aug 26, 2021	20.69	20.85	20.61	20.66	74,794	-0.30(-1.46%)
Aug 25, 2021	20.88	21.01	20.70	20.96	95,416	+0.30(+1.45%)
Aug 24, 2021	20.46	20.77	20.43	20.66	162,920	+0.51(+2.55%)
Aug 23, 2021	20.06	20.24	20.03	20.15	214,745	+0.35(+1.77%)
Aug 20, 2021	19.75	19.90	19.68	19.80	133,122	-0.34(-1.71%)
Aug 19, 2021	19.97	20.21	19.93	20.14	206,086	-2.15(-9.65%)
Aug 18, 2021	22.41	22.50	22.14	22.29	145,935	-0.49(-2.15%)
Aug 17, 2021	23.02	23.19	22.63	22.78	130,356	-0.45(-1.94%)
Aug 16, 2021	23.04	23.24	22.82	23.23	220,426	-0.41(-1.71%)
Aug 13, 2021	23.50	23.77	23.45	23.64	84,742	-0.01(-0.06%)
Aug 12, 2021	23.69	23.71	23.48	23.65	112,396	-0.38(-1.58%)
Aug 11, 2021	23.77	24.07	23.68	24.03	87,079	+0.67(+2.87%)
Aug 10, 2021	22.95	23.42	22.86	23.36	138,734	+0.33(+1.43%)
Aug 09, 2021	23.04	23.14	22.91	23.03	116,433	+0.14(+0.61%)
Aug 06, 2021	22.92	23.09	22.87	22.89	133,991	+0.09(+0.39%)
Aug 05, 2021	23.16	23.22	22.80	22.80	283,799	-1.14(-4.76%)
Aug 04, 2021	23.88	24.04	23.86	23.94	154,133	+0.10(+0.42%)
Aug 03, 2021	23.41	23.90	23.35	23.84	248,968	+0.89(+3.88%)
Aug 02, 2021	23.37	23.47	22.92	22.95	140,388	+0.66(+2.96%)
Jul 30, 2021	22.32	22.72	22.26	22.29	153,493	-0.87(-3.76%)
Jul 29, 2021	22.97	23.21	22.91	23.16	161,223	+1.14(+5.18%)
Jul 28, 2021	21.55	22.04	21.52	22.02	311,926	+0.59(+2.75%)
Jul 27, 2021	21.00	21.52	20.96	21.43	212,252	+0.18(+0.85%)
Jul 26, 2021	20.92	21.31	20.92	21.25	177,138	+0.76(+3.71%)
Jul 23, 2021	20.49	20.54	20.32	20.49	208,026	+0.40(+1.99%)
Jul 22, 2021	20.26	20.29	19.95	20.09	403,961	-0.04(-0.18%)
Jul 21, 2021	19.76	20.15	19.67	20.13	1,211,544	+0.68(+3.48%)
Jul 20, 2021	19.00	19.45	18.89	19.45	854,522	+0.18(+0.93%)
Jul 19, 2021	19.01	19.30	18.90	19.27	180,113	-0.74(-3.70%)
Jul 16, 2021	20.20	20.35	19.95	20.01	478,444	-0.80(-3.84%)
Jul 15, 2021	20.54	20.93	20.54	20.81	101,052	-0.18(-0.86%)
Jul 14, 2021	21.07	21.33	20.87	20.99	118,967	+0.44(+2.14%)
Jul 13, 2021	20.68	20.85	20.50	20.55	97,512	-0.21(-1.01%)
Jul 12, 2021	20.74	20.98	20.60	20.76	194,484	-0.28(-1.33%)
Jul 09, 2021	20.66	21.15	20.58	21.04	202,587	+0.94(+4.68%)
Jul 08, 2021	20.08	20.20	19.75	20.10	404,457	-0.84(-4.01%)
Jul 07, 2021	20.90	21.07	20.70	20.94	840,429	+0.72(+3.56%)
Jul 06, 2021	20.62	20.74	20.04	20.22	230,200	-0.31(-1.51%)
Jul 02, 2021	20.43	20.58	20.26	20.53	111,573	+0.56(+2.80%)