Anglo American Plc ADR (OP: NGLOY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)