Stock Quote

Anglo American Plc ADR (OP: NGLOY )

21.55 -0.27 (-1.24%)
Streaming Delayed Price Updated: 3:56 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 21.10 21.57 21.03 21.55 166,554 -0.27(-1.24%)
Jan 30, 2023 21.83 22.06 21.76 21.82 130,867 -0.35(-1.58%)
Jan 27, 2023 22.27 22.27 21.82 22.17 169,855 -0.34(-1.53%)
Jan 26, 2023 22.51 22.52 22.17 22.52 82,752 +0.05(+0.24%)
Jan 25, 2023 22.16 22.54 22.09 22.46 134,652 +0.20(+0.90%)
Jan 24, 2023 21.85 22.29 21.70 22.26 207,145 -0.19(-0.85%)
Jan 23, 2023 22.36 22.46 22.19 22.45 188,332 +0.14(+0.63%)
Jan 20, 2023 22.04 22.37 21.97 22.31 207,929 -0.04(-0.20%)
Jan 19, 2023 22.11 22.39 22.00 22.35 303,805 +0.00(+0.02%)
Jan 18, 2023 22.60 22.95 22.29 22.35 504,187 +0.37(+1.68%)
Jan 17, 2023 21.89 22.07 21.75 21.98 426,757 +0.01(+0.05%)
Jan 13, 2023 21.67 21.97 21.67 21.97 103,463 -0.22(-0.99%)
Jan 12, 2023 22.00 22.20 21.57 22.19 171,935 +0.64(+2.97%)
Jan 11, 2023 21.70 21.74 21.34 21.55 77,027 +0.20(+0.94%)
Jan 10, 2023 21.27 21.39 21.08 21.35 251,403 -0.22(-1.02%)
Jan 09, 2023 21.69 21.93 21.57 21.57 92,921 +0.26(+1.22%)
Jan 06, 2023 20.61 21.35 20.46 21.31 206,813 +1.45(+7.30%)
Jan 05, 2023 19.52 19.91 19.52 19.86 135,049 +0.65(+3.38%)
Jan 04, 2023 19.30 19.38 19.06 19.21 124,824 -0.32(-1.66%)
Jan 03, 2023 19.48 19.74 19.43 19.54 73,689 -0.07(-0.38%)
Dec 30, 2022 19.50 19.61 19.18 19.61 71,834 -0.01(-0.05%)
Dec 29, 2022 19.67 19.80 19.58 19.62 106,904 -0.07(-0.36%)
Dec 28, 2022 20.14 20.17 19.66 19.69 103,245 +0.10(+0.51%)
Dec 27, 2022 20.40 20.40 19.59 19.59 151,797 -0.12(-0.61%)
Dec 23, 2022 19.15 19.85 19.15 19.71 140,165 +0.39(+2.02%)
Dec 22, 2022 19.38 19.38 19.05 19.32 151,805 -0.30(-1.53%)
Dec 21, 2022 19.49 19.73 19.48 19.62 181,701 +0.59(+3.10%)
Dec 20, 2022 18.85 19.11 18.85 19.03 599,447 +0.26(+1.39%)
Dec 19, 2022 19.05 19.11 18.71 18.77 221,704 -0.12(-0.64%)
Dec 16, 2022 18.90 19.01 18.75 18.89 121,626 -0.11(-0.61%)
Dec 15, 2022 19.32 19.36 18.95 19.00 93,649 -0.23(-1.22%)
Dec 14, 2022 19.41 19.50 19.15 19.24 118,977 -0.42(-2.14%)
Dec 13, 2022 20.24 20.30 19.56 19.66 164,373 +0.19(+0.98%)
Dec 12, 2022 19.51 19.54 19.16 19.47 108,690 -0.01(-0.03%)
Dec 09, 2022 19.59 19.75 19.42 19.48 179,457 -0.82(-4.06%)
Dec 08, 2022 20.22 20.33 20.09 20.30 148,004 +0.34(+1.70%)
Dec 07, 2022 19.99 20.24 19.82 19.96 124,162 -0.28(-1.38%)
Dec 06, 2022 20.38 20.44 20.02 20.24 200,517 -0.04(-0.20%)
Dec 05, 2022 20.83 20.99 20.15 20.28 329,255 -0.10(-0.49%)
Dec 02, 2022 19.95 20.40 19.91 20.38 119,747 +0.15(+0.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.