Anglo American Plc ADR (OP: NGLOY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	16.58	16.61	16.37	16.40	643,642	-0.83(-4.82%)
Apr 29, 2024	16.82	17.32	16.76	17.23	779,344	+0.70(+4.23%)
Apr 26, 2024	16.83	16.83	16.39	16.53	943,596	+0.48(+2.99%)
Apr 25, 2024	15.54	16.07	15.52	16.05	1,800,930	+2.38(+17.41%)
Apr 24, 2024	13.27	13.77	13.27	13.67	2,152,370	+0.51(+3.88%)
Apr 23, 2024	12.91	13.22	12.86	13.16	609,131	-0.24(-1.79%)
Apr 22, 2024	13.17	13.47	13.07	13.40	240,948	-0.13(-0.96%)
Apr 19, 2024	13.50	13.62	13.47	13.53	154,961	-0.02(-0.11%)
Apr 18, 2024	13.64	13.64	13.50	13.54	373,951	+0.04(+0.33%)
Apr 17, 2024	13.68	13.72	13.45	13.50	851,899	+0.31(+2.35%)
Apr 16, 2024	13.11	13.22	12.97	13.19	532,542	-0.33(-2.44%)
Apr 15, 2024	13.67	13.68	13.45	13.52	446,254	-0.10(-0.73%)
Apr 12, 2024	13.91	14.02	13.56	13.62	326,517	+0.10(+0.74%)
Apr 11, 2024	13.64	13.64	13.31	13.52	350,395	-0.07(-0.52%)
Apr 10, 2024	13.40	13.72	13.34	13.59	738,654	-0.50(-3.55%)
Apr 09, 2024	14.03	14.09	13.88	14.09	569,605	+0.32(+2.32%)
Apr 08, 2024	13.61	13.78	13.49	13.77	481,118	+0.46(+3.46%)
Apr 05, 2024	13.27	13.38	13.18	13.31	784,202	+0.08(+0.60%)
Apr 04, 2024	13.51	13.53	13.19	13.23	693,978	+0.10(+0.76%)
Apr 03, 2024	12.90	13.13	12.85	13.13	1,084,974	+0.04(+0.31%)
Apr 02, 2024	12.86	13.09	12.77	13.09	1,849,485	+0.49(+3.89%)
Apr 01, 2024	12.60	12.67	12.51	12.60	736,100	+0.17(+1.37%)
Mar 28, 2024	12.37	12.44	12.28	12.43	405,334	+0.13(+1.06%)
Mar 27, 2024	11.98	12.30	11.97	12.30	872,646	+0.16(+1.28%)
Mar 26, 2024	12.20	12.21	12.09	12.14	939,763	-0.10(-0.78%)
Mar 25, 2024	12.31	12.44	12.21	12.24	1,556,565	+0.03(+0.25%)
Mar 22, 2024	12.12	12.29	12.12	12.21	1,143,437	+0.04(+0.33%)
Mar 21, 2024	12.40	12.45	12.15	12.17	302,595	+0.25(+2.10%)
Mar 20, 2024	11.81	11.96	11.67	11.92	306,483	+0.36(+3.11%)
Mar 19, 2024	11.53	11.64	11.45	11.56	243,020	-0.07(-0.60%)
Mar 18, 2024	11.87	11.87	11.60	11.63	212,793	-0.22(-1.86%)
Mar 15, 2024	11.60	11.98	11.60	11.85	295,379	+0.16(+1.34%)
Mar 14, 2024	11.82	11.84	11.59	11.69	253,785	-0.71(-5.72%)
Mar 13, 2024	11.85	12.52	11.85	12.40	231,583	+0.58(+4.93%)
Mar 12, 2024	11.94	11.96	11.72	11.82	182,559	-0.07(-0.59%)
Mar 11, 2024	11.65	11.91	11.62	11.89	226,737	+0.02(+0.17%)
Mar 08, 2024	12.00	12.09	11.86	11.87	580,289	-0.06(-0.50%)
Mar 07, 2024	11.72	11.96	11.68	11.93	1,016,855	+0.61(+5.39%)
Mar 06, 2024	11.22	11.47	11.18	11.32	567,183	+0.50(+4.57%)
Mar 05, 2024	10.69	10.89	10.69	10.82	320,026	-0.03(-0.23%)
Mar 04, 2024	10.91	10.92	10.76	10.85	210,514	-0.36(-3.21%)
Mar 01, 2024	10.87	11.34	10.79	11.21	645,321	+0.41(+3.80%)
Feb 29, 2024	10.94	11.04	10.73	10.80	451,438	-0.01(-0.09%)
Feb 28, 2024	10.84	10.89	10.79	10.81	280,750	-0.42(-3.74%)
Feb 27, 2024	11.26	11.27	11.16	11.23	226,299	+0.22(+2.00%)
Feb 26, 2024	11.04	11.10	10.93	11.01	295,958	-0.35(-3.08%)
Feb 23, 2024	11.34	11.53	11.31	11.36	197,243	+0.14(+1.25%)
Feb 22, 2024	11.37	11.40	11.17	11.22	379,356	+0.31(+2.84%)
Feb 21, 2024	10.97	11.05	10.83	10.91	314,676	+0.04(+0.37%)
Feb 20, 2024	11.15	11.15	10.86	10.87	327,679	-0.50(-4.40%)
Feb 16, 2024	11.40	11.53	11.34	11.37	270,658	+0.19(+1.70%)
Feb 15, 2024	10.97	11.25	10.97	11.18	228,746	+0.12(+1.08%)
Feb 14, 2024	10.92	11.08	10.85	11.06	353,824	+0.03(+0.27%)
Feb 13, 2024	10.88	11.12	10.88	11.03	272,481	-0.10(-0.90%)
Feb 12, 2024	11.03	11.17	10.98	11.13	252,563	+0.31(+2.87%)
Feb 09, 2024	10.80	10.87	10.73	10.82	377,019	-0.24(-2.17%)
Feb 08, 2024	10.95	11.07	10.92	11.06	281,194	-0.06(-0.54%)
Feb 07, 2024	11.28	11.28	11.05	11.12	380,443	-0.41(-3.56%)
Feb 06, 2024	11.34	11.63	11.34	11.53	243,731	+0.10(+0.87%)
Feb 05, 2024	11.33	11.45	11.24	11.43	317,708	-0.18(-1.55%)
Feb 02, 2024	11.67	11.67	11.56	11.61	261,920	-0.41(-3.41%)
Feb 01, 2024	11.84	12.05	11.83	12.02	342,276	+0.09(+0.75%)
Jan 31, 2024	12.09	12.20	11.90	11.93	188,418	-0.18(-1.49%)
Jan 30, 2024	12.02	12.12	11.89	12.11	157,881	-0.02(-0.16%)
Jan 29, 2024	12.03	12.13	11.90	12.13	261,591	+0.10(+0.83%)
Jan 26, 2024	11.91	12.09	11.91	12.03	241,845	+0.43(+3.71%)
Jan 25, 2024	11.61	11.64	11.46	11.60	290,509	-0.21(-1.78%)
Jan 24, 2024	11.80	11.92	11.74	11.81	544,324	+0.43(+3.78%)
Jan 23, 2024	11.40	11.56	11.30	11.38	378,629	+0.25(+2.25%)
Jan 22, 2024	11.09	11.18	11.08	11.13	555,409	-0.23(-2.02%)
Jan 19, 2024	11.27	11.39	11.17	11.36	513,387	-0.01(-0.09%)
Jan 18, 2024	11.39	11.41	11.26	11.37	678,558	+0.29(+2.62%)
Jan 17, 2024	11.02	11.13	10.92	11.08	319,914	-0.18(-1.60%)
Jan 16, 2024	11.43	11.46	11.19	11.26	570,759	-0.47(-4.01%)
Jan 12, 2024	11.80	11.91	11.70	11.73	162,620	-0.08(-0.68%)
Jan 11, 2024	11.79	11.83	11.63	11.81	765,981	+0.23(+1.99%)
Jan 10, 2024	11.66	11.69	11.55	11.58	169,646	+0.11(+0.96%)
Jan 09, 2024	11.77	11.77	11.47	11.47	272,161	-0.34(-2.88%)
Jan 08, 2024	11.57	11.81	11.53	11.81	263,864	+0.00(+0.00%)
Jan 05, 2024	11.85	12.00	11.77	11.81	374,567	+0.03(+0.25%)
Jan 04, 2024	11.85	11.90	11.78	11.78	561,313	-0.02(-0.17%)
Jan 03, 2024	11.77	11.89	11.64	11.80	298,288	-0.57(-4.61%)
Jan 02, 2024	12.30	12.46	12.25	12.37	316,377	-0.11(-0.88%)
Dec 29, 2023	12.39	12.59	12.28	12.48	142,817	-0.07(-0.56%)
Dec 28, 2023	12.60	12.81	12.55	12.55	273,352	-0.07(-0.55%)
Dec 27, 2023	12.73	12.78	12.56	12.62	230,053	+0.27(+2.19%)
Dec 26, 2023	12.20	12.38	11.99	12.35	237,899	+0.15(+1.23%)
Dec 22, 2023	11.98	12.43	11.92	12.20	156,569	+0.02(+0.16%)
Dec 21, 2023	12.14	12.22	12.10	12.18	315,183	+0.33(+2.78%)
Dec 20, 2023	12.04	12.11	11.85	11.85	273,011	-0.21(-1.74%)
Dec 19, 2023	11.75	12.07	11.75	12.06	395,668	+0.58(+5.05%)
Dec 18, 2023	11.63	11.67	11.42	11.48	397,011	-0.02(-0.17%)
Dec 15, 2023	11.58	11.66	11.50	11.50	349,620	+0.11(+0.97%)
Dec 14, 2023	11.23	11.45	11.15	11.39	601,953	+0.64(+5.97%)
Dec 13, 2023	10.53	10.76	10.37	10.75	1,290,561	+0.09(+0.87%)
Dec 12, 2023	10.73	10.78	10.58	10.65	6,120,554	-0.54(-4.78%)
Dec 11, 2023	11.43	11.50	11.16	11.19	4,204,518	-0.19(-1.67%)
Dec 08, 2023	11.72	12.18	11.09	11.38	1,765,784	-2.68(-19.06%)
Dec 07, 2023	13.99	14.06	13.87	14.06	676,959	+0.39(+2.85%)
Dec 06, 2023	13.91	14.02	13.64	13.67	164,136	+0.17(+1.26%)
Dec 05, 2023	13.60	13.60	13.40	13.50	178,510	-0.48(-3.43%)
Dec 04, 2023	14.07	14.15	13.87	13.98	273,798	-0.65(-4.44%)
Dec 01, 2023	14.25	14.65	14.16	14.63	238,090	+1.12(+8.32%)
Nov 30, 2023	13.53	13.60	13.46	13.51	358,924	-0.05(-0.40%)
Nov 29, 2023	13.85	13.87	13.51	13.56	134,543	-0.39(-2.80%)
Nov 28, 2023	13.89	14.00	13.84	13.95	147,280	+0.09(+0.65%)
Nov 27, 2023	13.95	13.99	13.85	13.86	172,846	-0.09(-0.65%)
Nov 24, 2023	13.83	13.99	13.76	13.95	271,394	-0.24(-1.69%)
Nov 22, 2023	13.95	14.19	13.86	14.19	275,130	+0.17(+1.21%)
Nov 21, 2023	14.02	14.11	13.97	14.02	155,977	-0.07(-0.50%)
Nov 20, 2023	13.87	14.10	13.81	14.09	128,969	+0.16(+1.15%)
Nov 17, 2023	13.85	13.96	13.78	13.93	197,608	+0.49(+3.65%)
Nov 16, 2023	13.49	13.60	13.43	13.44	151,391	-0.16(-1.18%)
Nov 15, 2023	13.75	13.83	13.60	13.60	276,790	+0.28(+2.10%)
Nov 14, 2023	13.23	13.42	13.23	13.32	328,935	+0.86(+6.90%)
Nov 13, 2023	12.34	12.49	12.33	12.46	466,902	+0.08(+0.65%)
Nov 10, 2023	12.23	12.41	12.14	12.38	247,886	-0.10(-0.80%)
Nov 09, 2023	12.81	12.86	12.46	12.48	268,705	-0.33(-2.58%)
Nov 08, 2023	13.02	13.05	12.76	12.81	170,198	-0.32(-2.44%)
Nov 07, 2023	13.16	13.20	13.02	13.13	114,962	-0.59(-4.30%)
Nov 06, 2023	13.83	13.87	13.67	13.72	294,796	+0.16(+1.18%)
Nov 03, 2023	13.52	13.66	13.48	13.56	253,541	+0.42(+3.20%)
Nov 02, 2023	13.18	13.28	13.04	13.14	1,893,590	+0.42(+3.30%)
Nov 01, 2023	12.78	12.80	12.54	12.72	430,347	+0.04(+0.32%)
Oct 31, 2023	12.75	12.84	12.63	12.68	515,564	-0.07(-0.55%)
Oct 30, 2023	12.85	12.90	12.68	12.75	389,339	+0.13(+1.01%)
Oct 27, 2023	12.85	12.85	12.57	12.62	165,283	-0.01(-0.10%)
Oct 26, 2023	12.60	12.72	12.51	12.63	234,987	+0.04(+0.36%)
Oct 25, 2023	12.48	12.67	12.45	12.59	176,322	-0.04(-0.32%)
Oct 24, 2023	12.47	12.71	12.45	12.63	652,500	+0.27(+2.18%)
Oct 23, 2023	12.35	12.49	12.23	12.36	377,322	-0.13(-1.04%)
Oct 20, 2023	12.58	12.63	12.48	12.49	208,535	-0.53(-4.07%)
Oct 19, 2023	13.13	13.21	12.98	13.02	363,840	-0.33(-2.47%)
Oct 18, 2023	13.50	13.51	13.26	13.35	158,431	-0.51(-3.68%)
Oct 17, 2023	13.51	13.89	13.51	13.86	335,721	-0.06(-0.43%)
Oct 16, 2023	13.81	14.05	13.77	13.92	1,904,912	+0.22(+1.61%)
Oct 13, 2023	13.81	13.82	13.61	13.70	255,252	-0.02(-0.17%)
Oct 12, 2023	14.02	14.02	13.66	13.72	205,735	-0.40(-2.80%)
Oct 11, 2023	14.10	14.14	13.97	14.12	130,894	+0.09(+0.64%)
Oct 10, 2023	13.88	14.08	13.85	14.03	288,749	+0.70(+5.25%)
Oct 09, 2023	13.24	13.35	13.12	13.33	184,092	+0.02(+0.15%)
Oct 06, 2023	13.11	13.37	12.93	13.31	255,833	+0.34(+2.62%)
Oct 05, 2023	12.92	12.98	12.84	12.97	219,708	-0.17(-1.29%)
Oct 04, 2023	13.20	13.20	12.92	13.14	390,880	+0.04(+0.31%)
Oct 03, 2023	13.16	13.21	13.04	13.10	338,905	-0.50(-3.68%)
Oct 02, 2023	13.81	13.86	13.54	13.60	525,279	-0.27(-1.95%)
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%)
Jul 03, 2023	14.81	14.95	14.79	14.85	148,020	+0.58(+4.06%)
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	+1.03(+6.64%)
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%)