Anglo American Plc ADR (OP: NGLOY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	14.12	14.15	13.77	13.87	422,933	-0.06(-0.43%)
Sep 28, 2023	13.69	14.02	13.68	13.93	509,281	+0.53(+3.96%)
Sep 27, 2023	13.43	13.48	13.21	13.40	410,644	+0.05(+0.37%)
Sep 26, 2023	13.57	13.67	13.35	13.35	303,698	-0.27(-1.97%)
Sep 25, 2023	13.38	13.65	13.59	13.62	215,684	-0.16(-1.14%)
Sep 22, 2023	13.83	13.96	13.75	13.78	217,682	+0.05(+0.40%)
Sep 21, 2023	13.81	13.91	13.70	13.72	370,895	-0.44(-3.11%)
Sep 20, 2023	14.07	14.33	14.07	14.16	812,847	+0.11(+0.78%)
Sep 19, 2023	14.09	14.11	13.98	14.05	419,208	-0.05(-0.35%)
Sep 18, 2023	14.11	14.14	14.00	14.10	355,578	-0.08(-0.56%)
Sep 15, 2023	14.29	14.37	14.16	14.18	778,344	+0.04(+0.28%)
Sep 14, 2023	13.88	14.14	13.88	14.14	421,155	+1.10(+8.44%)
Sep 13, 2023	13.09	13.18	12.99	13.04	203,384	+0.03(+0.23%)
Sep 12, 2023	12.96	13.10	12.96	13.01	691,040	+0.03(+0.23%)
Sep 11, 2023	13.05	13.09	12.94	12.98	300,388	+0.33(+2.61%)
Sep 08, 2023	12.59	12.72	12.56	12.65	184,800	+0.03(+0.24%)
Sep 07, 2023	12.63	12.70	12.54	12.62	239,953	-0.42(-3.22%)
Sep 06, 2023	13.06	13.13	12.89	13.04	175,194	-0.15(-1.14%)
Sep 05, 2023	13.28	13.32	13.10	13.19	598,673	-0.33(-2.44%)
Sep 01, 2023	13.61	13.66	13.44	13.52	442,715	+0.20(+1.50%)
Aug 31, 2023	13.45	13.49	13.26	13.32	230,596	+0.06(+0.45%)
Aug 30, 2023	13.36	13.41	13.23	13.26	101,306	-0.10(-0.75%)
Aug 29, 2023	13.00	13.36	13.00	13.36	206,385	+0.27(+2.06%)
Aug 28, 2023	13.01	13.20	12.99	13.09	392,642	+0.23(+1.79%)
Aug 25, 2023	12.91	12.95	12.66	12.86	174,731	+0.06(+0.47%)
Aug 24, 2023	12.75	12.95	12.67	12.80	234,970	-0.24(-1.84%)
Aug 23, 2023	12.97	13.09	12.94	13.04	421,950	+0.31(+2.44%)
Aug 22, 2023	12.91	12.92	12.70	12.73	440,019	+0.09(+0.71%)
Aug 21, 2023	12.60	12.64	12.48	12.64	505,395	+0.05(+0.40%)
Aug 18, 2023	12.45	12.62	12.45	12.59	434,601	-0.21(-1.60%)
Aug 17, 2023	12.90	12.91	12.68	12.79	813,948	+0.06(+0.51%)
Aug 16, 2023	12.83	12.94	12.73	12.73	475,824	-0.03(-0.24%)
Aug 15, 2023	13.01	13.01	12.70	12.76	688,636	-0.44(-3.33%)
Aug 14, 2023	13.19	13.26	13.05	13.20	945,928	-0.49(-3.58%)
Aug 11, 2023	13.70	13.75	13.62	13.69	193,770	-0.13(-0.94%)
Aug 10, 2023	13.98	14.08	13.80	13.82	304,559	+0.03(+0.22%)
Aug 09, 2023	13.89	13.97	13.75	13.79	331,896	-0.05(-0.36%)
Aug 08, 2023	13.58	13.87	13.57	13.84	418,153	-0.32(-2.26%)
Aug 07, 2023	14.10	14.16	13.96	14.16	317,053	-0.04(-0.28%)
Aug 04, 2023	14.19	14.41	14.15	14.20	246,299	-0.09(-0.63%)
Aug 03, 2023	14.11	14.37	14.03	14.29	262,609	-0.07(-0.49%)
Aug 02, 2023	14.54	14.54	14.25	14.36	396,961	-0.58(-3.88%)
Aug 01, 2023	15.07	15.12	14.90	14.94	167,999	-0.48(-3.10%)
Jul 31, 2023	15.39	15.53	15.37	15.42	217,246	+0.12(+0.77%)
Jul 28, 2023	15.42	15.42	15.22	15.30	133,579	-0.13(-0.84%)
Jul 27, 2023	15.67	15.78	15.43	15.43	140,080	-0.54(-3.38%)
Jul 26, 2023	15.89	16.00	15.79	15.97	96,807	-0.23(-1.42%)
Jul 25, 2023	16.03	16.28	16.03	16.20	264,900	+0.84(+5.47%)
Jul 24, 2023	15.20	15.45	15.18	15.36	125,614	-0.03(-0.19%)
Jul 21, 2023	15.43	15.46	15.28	15.39	99,549	+0.08(+0.52%)
Jul 20, 2023	15.38	15.51	15.29	15.31	202,183	+0.40(+2.68%)
Jul 19, 2023	14.77	14.99	14.73	14.91	127,424	-0.19(-1.26%)
Jul 18, 2023	14.97	15.16	14.97	15.10	153,502	+0.02(+0.13%)
Jul 17, 2023	14.97	15.10	14.97	15.08	270,866	-0.28(-1.82%)
Jul 14, 2023	15.50	15.50	15.33	15.36	422,662	-0.20(-1.29%)
Jul 13, 2023	15.60	15.68	15.50	15.56	131,880	+0.46(+3.05%)
Jul 12, 2023	15.06	15.19	15.05	15.10	170,521	+0.54(+3.71%)
Jul 11, 2023	14.19	14.57	14.19	14.56	252,144	+0.36(+2.54%)
Jul 10, 2023	13.95	14.20	13.95	14.20	254,605	+0.03(+0.21%)
Jul 07, 2023	13.99	14.28	13.99	14.17	185,891	+0.23(+1.65%)
Jul 06, 2023	14.06	14.10	13.67	13.94	321,157	-0.46(-3.19%)
Jul 05, 2023	14.54	14.59	14.36	14.40	327,001	-0.45(-3.03%)