ANGLO AMER PLC ADS Historical Stock Prices

AAUKY 
$8.05
*  
0.23
2.94 %
Get AAUKY Alerts
*Delayed - data as of Jun. 2, 2015  -  Find a broker to begin trading AAUKY now


Community Rating:
View:    AAUKY After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-MAR-2015 TO 01-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A  8.10  7.90  8.05 77,766
06/01/2015 7.754 7.768 7.57 7.74 716,879
05/29/2015 7.84 7.9 7.78 7.82 54,051
05/28/2015 7.8 7.948 7.785 7.92 71,385
05/27/2015 7.91 8.02 7.9 8.01 567,245
05/26/2015 8.045 8.045 7.91 7.965 138,855
05/22/2015 8.29 8.29 8.2 8.26 24,276
05/21/2015 8.3 8.37 8.26 8.34 75,658
05/20/2015 8.29 8.36 8.26 8.34 94,941
05/19/2015 8.23 8.31 8.17 8.25 116,429
05/18/2015 8.39 8.49 8.39 8.45 141,031
05/15/2015 8.49 8.634 8.41 8.615 72,345
05/14/2015 8.82 8.85 8.71 8.76 117,805
05/13/2015 8.845 8.93 8.81 8.8657 126,945
05/12/2015 8.65 8.91 8.629 8.89 80,389
05/11/2015 8.66 8.82 8.66 8.82 80,881
05/08/2015 8.56 8.63 8.47 8.63 58,419
05/07/2015 8.46 8.46 8.27 8.43 144,109
05/06/2015 8.86 8.9 8.72 8.735 98,922
05/05/2015 8.93 9.02 8.82 8.83 85,878
05/04/2015 8.86 8.94 8.71 8.79 188,652
05/01/2015 8.89 8.91 8.76 8.85 198,848
04/30/2015 8.338 8.62 8.31 8.5 509,302
04/29/2015 8.68 8.86 8.68 8.86 189,574
04/28/2015 8.585 8.69 8.56 8.675 206,026
04/27/2015 8.3 8.5 8.3 8.43 328,759
04/24/2015 8.24 8.26 8.1625 8.21 48,173
04/23/2015 7.77 8.03 7.73 8.03 65,340
04/22/2015 7.5 7.66 7.463 7.65 119,492
04/21/2015 7.522 7.6 7.52 7.545 48,991
04/20/2015 7.63 7.75 7.616 7.71 61,239
04/17/2015 7.475 7.56 7.46 7.5215 81,366
04/16/2015 7.76 7.81 7.69 7.75 62,964
04/15/2015 7.785 7.82 7.71 7.82 98,575
04/14/2015 7.62 7.685 7.6 7.63 122,031
04/13/2015 7.319 7.34 7.25 7.28 67,425
04/10/2015 7.47 7.5 7.42 7.48 54,428
04/09/2015 7.47 7.55 7.47 7.54 116,154
04/08/2015 7.734 7.74 7.574 7.635 61,961
04/07/2015 7.54 7.63 7.54 7.575 87,495
04/06/2015 7.35 7.61 7.35 7.59 154,757
04/02/2015 7.37 7.49 7.34 7.49 177,182
04/01/2015 7.47 7.57 7.47 7.495 69,158
03/31/2015 7.53 7.55 7.45 7.455 227,789
03/30/2015 7.81 7.89 7.78 7.885 86,893
03/27/2015 7.78 7.78 7.6216 7.745 198,247
03/26/2015 8.12 8.14 7.914 7.93 66,548
03/25/2015 8.19 8.22 8.14 8.16 236,156
03/24/2015 8.28 8.28 8.08 8.08 575,985
03/23/2015 8.24 8.38 8.21 8.35 80,016
03/20/2015 7.904 8.23 7.9 8.19 91,932
03/19/2015 7.79 7.8 7.63 7.68 76,663
03/18/2015 7.6 7.82 7.49 7.77 235,935
03/17/2015 7.84 7.9 7.75 7.78 210,822
03/16/2015 7.69 7.8 7.64 7.785 89,427
03/13/2015 7.84 7.84 7.65 7.78 83,997
03/12/2015 8.3 8.3 7.98 8.03 114,258
03/11/2015 8.03 8.085 7.93 8.06 126,698
03/10/2015 8.3 8.34 8.1 8.1 141,419
03/09/2015 8.5 8.6 8.44 8.58 215,080
03/06/2015 8.573 8.61 8.41 8.43 303,169
03/05/2015 8.863 8.9 8.81 8.83 78,647
03/04/2015 9.04 9.07 8.86 8.92 229,419
03/03/2015 9.23 9.31 9.21 9.3 289,737
03/02/2015 9.27 9.27 9.14 9.225 41,704
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?