Anglo American plc (AAUKF)
OTCMKTS
· Delayed Price · Currency is USD
39.80
+0.50 (1.26%)
At close: Dec 5, 2025
Anglo American Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 1.26% | 493 |
| Dec 4, 2025 | 39.45 | 39.45 | 39.30 | 39.30 | 39.30 | 5.02% | 4,285 |
| Dec 2, 2025 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | -2.20% | 1,350 |
| Dec 1, 2025 | 38.71 | 38.71 | 38.26 | 38.26 | 38.26 | 1.23% | 1,676 |
| Nov 28, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 6.58% | 441 |
| Nov 24, 2025 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | -1.28% | 5,034 |
| Nov 21, 2025 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | -1.56% | 3,421 |
| Nov 18, 2025 | 36.49 | 36.49 | 36.49 | 36.49 | 36.49 | 1.75% | 191 |
| Nov 17, 2025 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | -2.66% | 638 |
| Nov 14, 2025 | 37.16 | 37.16 | 36.84 | 36.84 | 36.84 | 2.45% | 1,823 |
| Nov 7, 2025 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | -3.35% | 182 |
| Nov 3, 2025 | 37.35 | 37.35 | 37.21 | 37.21 | 37.21 | 0.55% | 1,353 |
| Oct 30, 2025 | 39.89 | 39.89 | 37.00 | 37.00 | 37.00 | -5.26% | 1,522 |
| Oct 29, 2025 | 38.95 | 39.06 | 38.95 | 39.06 | 39.06 | 5.47% | 3,480 |
| Oct 27, 2025 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | -5.13% | 526 |
| Oct 24, 2025 | 36.80 | 39.03 | 36.80 | 39.03 | 39.03 | -2.91% | 10,277 |
| Oct 20, 2025 | 39.56 | 40.20 | 39.56 | 40.20 | 40.20 | 5.87% | 497 |
| Oct 17, 2025 | 37.97 | 37.97 | 37.97 | 37.97 | 37.97 | -1.53% | 382 |
| Oct 16, 2025 | 39.40 | 39.40 | 38.56 | 38.56 | 38.56 | -2.18% | 1,405 |
| Oct 15, 2025 | 40.00 | 40.70 | 39.42 | 39.42 | 39.42 | 1.70% | 1,926 |
| Oct 14, 2025 | 37.90 | 38.76 | 37.90 | 38.76 | 38.76 | -3.61% | 434 |
| Oct 13, 2025 | 41.05 | 41.05 | 38.62 | 40.21 | 40.21 | -0.35% | 31,438 |
| Oct 10, 2025 | 40.30 | 40.35 | 40.30 | 40.35 | 40.35 | 3.49% | 496 |
| Oct 8, 2025 | 38.50 | 38.99 | 38.50 | 38.99 | 38.99 | 3.23% | 1,609 |
| Oct 6, 2025 | 37.23 | 37.77 | 37.23 | 37.77 | 37.77 | 1.50% | 1,455 |
| Oct 1, 2025 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | 0.60% | 4,511 |
| Sep 30, 2025 | 37.52 | 37.52 | 36.10 | 36.99 | 36.99 | 0.51% | 2,336 |
| Sep 29, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 3.83% | 1,413 |
| Sep 26, 2025 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | -0.45% | 536 |
| Sep 25, 2025 | 35.61 | 35.61 | 35.61 | 35.61 | 35.61 | -2.45% | 629 |
| Sep 24, 2025 | 36.00 | 36.50 | 36.00 | 36.50 | 36.50 | 2.90% | 16,903 |
| Sep 23, 2025 | 34.25 | 35.47 | 34.25 | 35.47 | 35.47 | 3.56% | 490 |
| Sep 22, 2025 | 34.51 | 34.70 | 34.25 | 34.25 | 34.25 | -1.83% | 687 |
| Sep 18, 2025 | 35.95 | 35.95 | 34.89 | 34.89 | 34.89 | -0.31% | 11,397 |
| Sep 17, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -1.23% | 1,510 |
| Sep 16, 2025 | 35.00 | 35.44 | 34.60 | 35.44 | 35.44 | 3.01% | 2,813 |
| Sep 15, 2025 | 34.75 | 34.75 | 34.40 | 34.40 | 34.40 | -1.71% | 417 |
| Sep 12, 2025 | 35.00 | 36.00 | 34.53 | 35.00 | 35.00 | 1.19% | 8,280 |
| Sep 11, 2025 | 34.59 | 34.68 | 34.59 | 34.59 | 34.59 | 0.93% | 695 |
| Sep 10, 2025 | 36.15 | 36.15 | 34.05 | 34.27 | 34.27 | -0.67% | 5,955 |
| Sep 9, 2025 | 33.40 | 35.00 | 33.40 | 34.50 | 34.50 | 8.73% | 10,539 |
| Sep 8, 2025 | 30.00 | 31.73 | 30.00 | 31.73 | 31.73 | 4.89% | 1,397 |
| Sep 5, 2025 | 30.50 | 30.50 | 30.25 | 30.25 | 30.25 | -2.25% | 363 |
| Aug 28, 2025 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 5.61% | 149 |
| Aug 26, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 2.02% | 1,131 |
| Aug 25, 2025 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | -0.42% | 105 |
| Aug 14, 2025 | 30.24 | 30.24 | 28.84 | 28.84 | 28.84 | -2.23% | 1,221 |
| Aug 8, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 5.36% | 1,160 |
| Aug 7, 2025 | 28.55 | 28.55 | 28.00 | 28.00 | 28.00 | 3.02% | 6,329 |
| Aug 5, 2025 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | -1.33% | 306 |