Anglo American plc Historical Stock Prices

AAUKY 
$13.94
*  
0.02
0.14%
Get AAUKY Alerts
*Delayed - data as of Jul. 29, 2014  -  Find a broker to begin trading AAUKY now


Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-APR-2014 TO 28-JUL-2014

Date Open High Low Close / Last Volume
16:00 N/A  14.02  13.92  13.94 43,372
07/28/2014 13.881 13.881 13.881 13.881 22,700
07/25/2014 13.915 13.915 13.915 13.915 42,300
07/24/2014 13.451 13.451 13.451 13.451 23,900
07/23/2014 13.608 13.608 13.608 13.608 35,700
07/22/2014 13.651 13.651 13.651 13.651 149,500
07/21/2014 13.187 13.187 13.187 13.187 26,400
07/18/2014 13.116 13.116 13.116 13.116 83,800
07/17/2014 13.153 13.153 13.153 13.153 26,800
07/16/2014 13.405 13.405 13.405 13.405 49,300
07/15/2014 12.977 12.977 12.977 12.977 46,000
07/14/2014 12.83 12.83 12.83 12.83 31,900
07/11/2014 12.647 12.647 12.647 12.647 47,500
07/10/2014 12.744 12.744 12.744 12.744 321,300
07/09/2014 12.897 12.897 12.897 12.897 277,300
07/08/2014 12.843 12.843 12.843 12.843 147,500
07/07/2014 12.931 12.931 12.931 12.931 176,900
07/03/2014 13.072 13.072 13.072 13.072 62,700
07/02/2014 12.749 12.749 12.749 12.749 84,300
07/01/2014 12.742 12.742 12.742 12.742 57,700
06/30/2014 12.225 12.225 12.225 12.225 34,700
06/27/2014 12.175 12.175 12.175 12.175 26,500
06/26/2014 12.142 12.142 12.142 12.142 46,000
06/25/2014 12.121 12.121 12.121 12.121 40,200
06/24/2014 12.364 12.364 12.364 12.364 31,400
06/23/2014 12.505 12.505 12.505 12.505 99,800
06/20/2014 12.393 12.393 12.393 12.393 88,500
06/19/2014 12.377 12.377 12.377 12.377 19,600
06/18/2014 12.174 12.174 12.174 12.174 116,900
06/17/2014 12.065 12.065 12.065 12.065 72,000
06/16/2014 12.077 12.077 12.077 12.077 21,400
06/13/2014 11.957 11.957 11.957 11.957 38,300
06/12/2014 11.941 11.941 11.941 11.941 171,900
06/11/2014 12.294 12.294 12.294 12.294 33,300
06/10/2014 12.169 12.169 12.169 12.169 120,000
06/09/2014 12.356 12.356 12.356 12.356 46,400
06/06/2014 12.298 12.298 12.298 12.298 57,100
06/05/2014 12.207 12.207 12.207 12.207 25,900
06/04/2014 12.238 12.238 12.238 12.238 46,900
06/03/2014 12.203 12.203 12.203 12.203 131,300
06/02/2014 12.496 12.496 12.496 12.496 425,800
05/30/2014 12.224 12.224 12.224 12.224 127,200
05/29/2014 12.913 12.913 12.913 12.913 159,500
05/28/2014 12.759 12.759 12.759 12.759 281,500
05/27/2014 13.081 13.081 13.081 13.081 120,000
05/23/2014 13.25 13.25 13.25 13.25 24,600
05/22/2014 12.966 12.966 12.966 12.966 45,300
05/21/2014 13.051 13.051 13.051 13.051 63,500
05/20/2014 12.915 12.915 12.915 12.915 94,500
05/19/2014 13.172 13.172 13.172 13.172 189,600
05/16/2014 13.14 13.14 13.14 13.14 31,600
05/15/2014 13.504 13.504 13.504 13.504 31,900
05/14/2014 13.77 13.77 13.77 13.77 30,000
05/13/2014 13.787 13.787 13.787 13.787 73,400
05/12/2014 13.847 13.847 13.847 13.847 39,300
05/09/2014 13.506 13.506 13.506 13.506 45,100
05/08/2014 13.469 13.469 13.469 13.469 27,800
05/07/2014 13.297 13.297 13.297 13.297 317,900
05/06/2014 13.106 13.106 13.106 13.106 265,900
05/05/2014 13.199 13.199 13.199 13.199 82,800
05/02/2014 13.203 13.203 13.203 13.203 35,900
05/01/2014 13.216 13.216 13.216 13.216 17,200
04/30/2014 13.357 13.357 13.357 13.357 113,900
04/29/2014 12.992 12.992 12.992 12.992 39,600
04/28/2014 12.766 12.766 12.766 12.766 14,100
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?