OTC Markets OTCQX - Delayed Quote
USD
Anglo American plc (AAUKF)
49.01
-2.99
(-5.75%)
At close: November 5 at 4:00:00 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 5, 2026
50.70
50.70
49.01
49.01
49.01
500
Nov 4, 2026
52.00
52.00
52.00
52.00
52.00
-
Nov 3, 2026
52.00
52.00
52.00
52.00
52.00
-
Nov 2, 2026
52.00
52.00
52.00
52.00
52.00
-
Oct 30, 2026
52.00
52.00
52.00
52.00
52.00
-
Oct 29, 2026
52.00
52.00
52.00
52.00
52.00
1,300
Oct 28, 2026
50.27
50.27
50.27
50.27
50.27
200
Oct 27, 2026
49.00
49.00
49.00
49.00
49.00
200
Oct 26, 2026
50.49
50.49
49.68
49.68
49.68
500
Oct 23, 2026
48.62
48.62
48.62
48.62
48.62
-
Oct 22, 2026
48.62
48.62
48.62
48.62
48.62
400
Oct 21, 2026
52.79
52.79
52.79
52.79
52.79
-
Oct 20, 2026
52.79
52.79
52.79
52.79
52.79
300
Oct 19, 2026
54.00
54.00
54.00
54.00
54.00
-
Oct 16, 2026
54.00
54.00
54.00
54.00
54.00
800
Oct 15, 2026
54.65
54.65
54.48
54.50
54.50
7,100
Oct 14, 2026
57.49
57.49
57.49
57.49
57.49
-
Oct 13, 2026
57.49
57.49
57.49
57.49
57.49
1,800
Oct 12, 2026
53.81
53.81
53.81
53.81
53.81
900
Oct 9, 2026
53.81
53.81
53.81
53.81
53.81
-
Oct 8, 2026
53.81
53.81
53.81
53.81
53.81
-
Oct 7, 2026
53.81
53.81
53.81
53.81
53.81
-
Oct 6, 2026
53.49
54.63
53.49
53.81
53.81
1,600
Oct 5, 2026
51.65
51.65
51.65
51.65
51.65
-
Oct 2, 2026
51.65
51.65
51.65
51.65
51.65
-
Oct 1, 2026
51.65
51.65
51.65
51.65
51.65
-
Sep 30, 2026
51.65
51.65
51.65
51.65
51.65
1,600
Sep 29, 2026
52.53
52.53
52.53
52.53
52.53
100
Sep 28, 2026
53.60
53.60
53.60
53.60
53.60
-
Sep 25, 2026
53.60
53.60
53.60
53.60
53.60
800
Sep 24, 2026
55.87
55.87
55.87
55.87
55.87
-
Sep 23, 2026
55.87
55.87
55.87
55.87
55.87
-
Sep 22, 2026
55.87
55.87
55.87
55.87
55.87
-
Sep 21, 2026
55.16
55.87
55.16
55.87
55.87
300
Sep 18, 2026
52.30
52.30
52.30
52.30
52.30
-
Sep 17, 2026
52.30
52.30
52.30
52.30
52.30
-
Sep 16, 2026
52.30
52.30
52.30
52.30
52.30
-
Sep 15, 2026
52.30
52.30
52.30
52.30
52.30
200
Sep 14, 2026
51.95
51.95
51.95
51.95
51.95
300
Sep 11, 2026
56.50
56.50
56.50
56.50
56.50
-
Sep 10, 2026
56.50
56.50
56.50
56.50
56.50
-
Sep 9, 2026
56.50
56.50
56.50
56.50
56.50
-
Sep 8, 2026
56.50
56.50
56.50
56.50
56.50
-
Sep 4, 2026
56.50
56.50
56.50
56.50
56.50
100
Sep 3, 2026
57.00
57.40
55.45
57.40
57.40
2,100
Sep 2, 2026
57.30
57.30
57.30
57.30
57.30
-
Sep 1, 2026
57.30
57.30
57.30
57.30
57.30
-
Aug 31, 2026
57.30
57.30
57.30
57.30
57.30
100
Aug 28, 2026
55.82
55.82
55.82
55.82
55.82
-
Aug 27, 2026
55.82
55.82
55.82
55.82
55.82
-
Aug 26, 2026
55.77
57.50
55.77
55.82
55.82
2,100
Aug 25, 2026
57.00
57.00
57.00
57.00
57.00
1,600
Aug 24, 2026
56.50
56.50
56.00
56.50
56.50
2,600
Aug 21, 2026
56.00
56.00
55.75
55.75
55.75
5,400
Aug 20, 2026
0.23
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 20, 2026
54.36
54.36
54.36
54.36
54.36
-
Aug 19, 2026
54.36
54.36
54.36
54.36
54.13
200
Aug 18, 2026
54.46
54.46
54.46
54.46
54.23
-
Aug 17, 2026
53.53
54.46
53.53
54.46
54.23
500
Aug 14, 2026
56.48
56.48
56.48
56.48
56.24
-
Aug 13, 2026
56.48
56.48
56.48
56.48
56.24
-
Aug 12, 2026
55.50
56.48
55.50
56.48
56.24
1,000
Aug 11, 2026
54.28
54.28
54.28
54.28
54.05
1,600
Aug 10, 2026
55.06
55.10
55.06
55.10
54.87
700
Aug 7, 2026
54.50
54.50
54.45
54.45
54.22
500
Aug 6, 2026
53.78
54.00
51.90
54.00
53.77
5,000
Aug 5, 2026
53.00
54.00
53.00
54.00
53.77
1,000
Aug 4, 2026
50.21
50.21
50.21
50.21
50.00
-
Aug 3, 2026
50.21
50.21
50.21
50.21
50.00
-
Jul 31, 2026
51.50
51.50
50.21
50.21
50.00
300
Jul 30, 2026
47.59
47.59
47.59
47.59
47.39
-
Jul 29, 2026
47.60
47.60
47.59
47.59
47.39
300
Jul 28, 2026
48.61
48.61
48.61
48.61
48.40
-
Jul 27, 2026
48.61
48.61
48.61
48.61
48.40
1,700
Jul 24, 2026
46.90
46.90
46.90
46.90
46.70
-
Jul 23, 2026
46.90
46.90
46.90
46.90
46.70
-
Jul 22, 2026
46.90
46.90
46.90
46.90
46.70
1,000
Jul 21, 2026
45.91
45.91
45.91
45.91
45.72
200
Jul 20, 2026
44.75
44.75
44.75
44.75
44.56
300
Jul 17, 2026
45.10
45.10
44.55
44.55
44.36
1,600
Jul 16, 2026
46.22
46.22
46.22
46.22
46.02
36,700
Jul 15, 2026
49.66
49.66
49.66
49.66
49.45
600
Jul 14, 2026
47.89
47.89
47.89
47.89
47.69
-
Jul 13, 2026
47.89
47.89
47.89
47.89
47.69
-
Jul 10, 2026
47.89
47.89
47.89
47.89
47.69
-
Jul 9, 2026
47.89
47.89
47.89
47.89
47.69
300
Jul 8, 2026
45.32
45.32
45.32
45.32
45.13
300
Jul 7, 2026
50.97
50.97
50.97
50.97
50.75
-
Jul 6, 2026
50.97
50.97
50.97
50.97
50.75
-
Jul 2, 2026
50.97
50.97
50.97
50.97
50.75
600
Jul 1, 2026
47.19
47.19
47.19
47.19
46.99
-
Jun 30, 2026
47.19
47.19
47.19
47.19
46.99
-
Jun 29, 2026
49.19
49.19
47.19
47.19
46.99
107,600
Jun 26, 2026
48.00
48.00
48.00
48.00
47.80
-
Jun 25, 2026
48.00
48.00
48.00
48.00
47.80
-
Jun 24, 2026
48.00
48.00
48.00
48.00
47.80
600
Jun 23, 2026
51.51
51.51
51.51
51.51
51.29
-
Jun 22, 2026
51.51
51.51
51.51
51.51
51.29
300
Jun 18, 2026
55.08
55.08
55.08
55.08
54.85
-
Jun 17, 2026
55.08
55.08
55.08
55.08
54.85
-
Jun 16, 2026
55.08
55.08
55.08
55.08
54.85
-
Jun 15, 2026
55.08
55.08
55.08
55.08
54.85
-
Jun 12, 2026
55.08
55.08
55.08
55.08
54.85
200
Jun 11, 2026
51.10
51.10
51.10
51.10
50.88
1,000
Jun 10, 2026
50.55
50.55
50.55
50.55
50.34
-
Jun 9, 2026
53.01
53.01
50.55
50.55
50.34
300
Jun 8, 2026
53.84
53.84
53.84
53.84
53.61
-
Jun 5, 2026
52.07
53.84
52.07
53.84
53.61
1,100
Jun 4, 2026
54.69
54.69
54.69
54.69
54.46
300
Jun 3, 2026
57.00
57.00
57.00
57.00
56.76
-
Jun 2, 2026
55.50
57.00
55.50
57.00
56.76
9,100
Jun 1, 2026
53.03
54.55
53.03
54.55
54.32
10,200
May 29, 2026
53.80
54.25
52.85
52.85
52.63
2,500
May 28, 2026
53.00
53.00
53.00
53.00
52.78
-
May 27, 2026
53.00
53.00
53.00
53.00
52.78
600
May 26, 2026
52.50
52.75
52.50
52.75
52.53
1,500
May 22, 2026
49.99
49.99
49.99
49.99
49.78
-
May 21, 2026
49.99
49.99
49.99
49.99
49.78
-
May 20, 2026
49.99
49.99
49.99
49.99
49.78
-
May 19, 2026
49.99
49.99
49.99
49.99
49.78
-
May 18, 2026
49.99
49.99
49.99
49.99
49.78
100
May 15, 2026
49.99
49.99
49.99
49.99
49.78
1,600
May 14, 2026
54.80
54.80
53.64
53.64
53.41
1,500
May 13, 2026
54.49
55.00
54.49
55.00
54.77
16,100
May 12, 2026
54.49
54.49
54.49
54.49
54.26
-
May 11, 2026
53.00
54.49
53.00
54.49
54.26
12,500
May 8, 2026
53.00
53.00
52.32
52.32
52.10
2,800
May 7, 2026
52.50
52.50
52.50
52.50
52.28
1,100
May 6, 2026
50.08
52.00
50.08
52.00
51.78
9,200
May 5, 2026
49.07
49.07
49.07
49.07
48.86
300
May 4, 2026
49.66
49.66
48.23
48.23
48.03
900
May 1, 2026
50.25
50.25
50.25
50.25
50.04
-
Apr 30, 2026
49.21
50.25
46.84
50.25
50.04
1,900
Apr 29, 2026
45.80
48.84
45.80
48.84
48.63
1,300
Apr 28, 2026
50.25
50.25
50.25
50.25
50.04
-
Apr 27, 2026
50.25
50.25
50.25
50.25
50.04
300
Apr 24, 2026
50.22
50.22
50.22
50.22
50.01
-
Apr 23, 2026
51.63
51.63
50.22
50.22
50.01
1,100
Apr 22, 2026
49.76
49.76
49.76
49.76
49.55
-
Apr 21, 2026
49.76
49.76
49.76
49.76
49.55
500
Apr 20, 2026
50.50
50.50
50.50
50.50
50.29
200
Apr 17, 2026
48.64
48.64
48.64
48.64
48.43
-
Apr 16, 2026
48.64
48.64
48.64
48.64
48.43
-
Apr 15, 2026
48.64
48.64
48.64
48.64
48.43
-
Apr 14, 2026
48.64
48.64
48.64
48.64
48.43
-
Apr 13, 2026
48.64
48.64
48.64
48.64
48.43
-
Apr 10, 2026
47.00
48.64
47.00
48.64
48.43
700
Apr 9, 2026
47.96
47.96
47.59
47.59
47.39
700
Apr 8, 2026
46.54
47.34
46.54
47.34
47.14
2,000
Apr 7, 2026
44.13
44.13
44.13
44.13
43.94
-
Apr 6, 2026
44.13
44.13
44.13
44.13
43.94
-
Apr 2, 2026
44.13
44.13
44.13
44.13
43.94
200
Apr 1, 2026
41.58
41.58
41.58
41.58
41.40
-
Mar 31, 2026
41.58
41.58
41.58
41.58
41.40
5,700
Mar 30, 2026
40.72
41.52
40.02
40.02
39.85
1,400
Mar 27, 2026
44.45
44.45
44.45
44.45
44.26
-
Mar 26, 2026
44.45
44.45
44.45
44.45
44.26
-
Mar 25, 2026
41.77
44.45
41.77
44.45
44.26
6,300
Mar 24, 2026
39.24
39.24
39.24
39.24
39.07
300
Mar 23, 2026
39.11
41.28
39.11
41.28
41.11
1,200
Mar 20, 2026
38.40
39.00
38.14
38.78
38.62
1,200
Mar 19, 2026
39.68
39.68
37.95
38.81
38.65
1,100
Mar 18, 2026
43.40
43.40
43.40
43.40
43.22
200
Mar 17, 2026
44.76
44.76
44.76
44.76
44.57
-
Mar 16, 2026
44.76
44.76
44.76
44.76
44.57
-
Mar 13, 2026
44.76
44.76
44.76
44.76
44.57
-
Mar 12, 2026
44.71
44.76
43.72
44.76
44.57
2,800
Mar 11, 2026
45.80
45.80
45.80
45.80
45.61
-
Mar 10, 2026
45.54
45.80
45.54
45.80
45.61
300
Mar 9, 2026
41.10
42.00
41.10
42.00
41.82
1,400
Mar 6, 2026
43.19
43.28
43.19
43.28
43.10
700
Mar 5, 2026
45.88
45.88
45.88
45.88
45.69
-
Mar 4, 2026
45.88
45.88
45.88
45.88
45.69
-
Mar 3, 2026
45.88
45.88
45.88
45.88
45.69
800
Mar 2, 2026
49.47
49.47
49.09
49.09
48.88
400
Feb 27, 2026
48.90
51.50
48.90
50.58
50.37
1,300
Feb 26, 2026
51.84
51.84
50.48
50.48
50.27
700
Feb 25, 2026
51.84
53.00
51.84
53.00
52.78
2,100
Feb 24, 2026
47.80
47.80
47.80
47.80
47.60
-
Feb 23, 2026
50.85
50.86
47.80
47.80
47.60
61,500
Feb 20, 2026
45.95
45.95
45.95
45.95
45.76
-
Feb 19, 2026
45.95
45.95
45.95
45.95
45.76
400
Feb 18, 2026
48.51
48.51
48.51
48.51
48.30
500
Feb 17, 2026
48.56
48.57
48.56
48.57
48.36
1,000
Feb 13, 2026
49.63
49.63
49.63
49.63
49.42
200
Feb 12, 2026
52.60
52.60
48.95
49.89
49.68
1,000
Feb 11, 2026
50.03
51.55
50.03
51.55
51.33
400
Feb 10, 2026
48.10
48.10
48.10
48.10
47.90
-
Feb 9, 2026
48.10
48.10
48.10
48.10
47.90
200
Feb 6, 2026
48.75
48.75
48.75
48.75
48.54
500
Feb 5, 2026
48.69
48.69
48.69
48.69
48.48
-
Feb 4, 2026
49.70
49.70
48.69
48.69
48.48
200
Feb 3, 2026
49.09
49.09
49.09
49.09
48.88
200
Feb 2, 2026
49.89
49.89
49.89
49.89
49.68
-
Jan 30, 2026
49.89
49.89
49.89
49.89
49.68
-
Jan 29, 2026
48.25
49.89
48.25
49.89
49.68
1,500
Jan 28, 2026
48.19
49.60
46.85
49.60
49.39
2,900
Jan 27, 2026
49.11
49.11
45.09
45.09
44.90
3,900
Jan 26, 2026
46.90
48.67
46.90
48.67
48.46
2,300
Jan 23, 2026
46.40
46.40
46.40
46.40
46.20
400
Jan 22, 2026
44.40
45.20
43.49
43.93
43.74
900
Jan 21, 2026
46.80
46.80
46.80
46.80
46.60
600
Jan 20, 2026
43.50
43.50
43.50
43.50
43.32
200
Jan 16, 2026
43.33
43.33
43.33
43.33
43.15
400
Jan 15, 2026
44.10
44.10
44.10
44.10
43.91
300
Jan 14, 2026
43.85
43.95
43.69
43.76
43.57
800
Jan 13, 2026
43.56
43.56
43.20
43.20
43.02
1,300
Jan 12, 2026
45.54
45.54
43.64
43.96
43.77
1,700
Jan 9, 2026
42.70
43.33
42.70
43.33
43.15
8,000
Jan 8, 2026
42.07
42.51
42.07
42.51
42.33
1,500
Jan 7, 2026
42.56
42.56
42.56
42.56
42.38
200
Jan 6, 2026
41.60
44.04
41.60
44.04
43.85
3,200
Jan 5, 2026
42.35
42.74
42.35
42.74
42.56
10,300
Jan 2, 2026
41.27
41.27
41.27
41.27
41.10
-
Dec 31, 2025
41.27
41.27
41.27
41.27
41.10
-
Dec 30, 2025
41.27
41.27
41.27
41.27
41.10
100
Dec 29, 2025
40.25
40.25
40.25
40.25
40.08
4,300
Dec 26, 2025
41.47
41.47
41.47
41.47
41.29
500
Dec 24, 2025
40.00
40.00
40.00
40.00
39.83
-
Dec 23, 2025
40.00
40.00
40.00
40.00
39.83
1,100
Dec 22, 2025
38.74
39.27
38.74
39.27
39.10
1,100
Dec 19, 2025
38.77
38.77
38.77
38.77
38.61
-
Dec 18, 2025
38.77
38.77
38.77
38.77
38.61
1,500
Dec 17, 2025
38.02
38.02
38.02
38.02
37.86
-
Dec 16, 2025
38.02
38.02
38.02
38.02
37.86
3,400
Dec 15, 2025
38.18
38.18
38.11
38.11
37.95
1,100
Dec 12, 2025
38.05
38.53
37.84
37.84
37.68
15,600
Dec 11, 2025
38.98
38.98
38.98
38.98
38.82
1,600
Dec 10, 2025
39.80
39.80
39.80
39.80
39.63
-
Dec 9, 2025
39.80
39.80
39.80
39.80
39.63
-
Dec 8, 2025
39.80
39.80
39.80
39.80
39.63
-
Dec 5, 2025
39.80
39.80
39.80
39.80
39.63
500
Dec 4, 2025
39.45
39.45
39.30
39.30
39.13
4,300
Dec 3, 2025
37.42
37.42
37.42
37.42
37.26
-
Dec 2, 2025
37.42
37.42
37.42
37.42
37.26
1,400
Dec 1, 2025
38.71
38.71
38.26
38.26
38.10
1,700
Nov 28, 2025
37.80
37.80
37.80
37.80
37.64
400
Nov 26, 2025
35.46
35.46
35.46
35.46
35.31
-
Nov 25, 2025
35.46
35.46
35.46
35.46
35.31
-
Nov 24, 2025
35.46
35.46
35.46
35.46
35.31
5,000
Nov 21, 2025
35.92
35.92
35.92
35.92
35.77
3,400
Nov 20, 2025
36.49
36.49
36.49
36.49
36.34
-
Nov 19, 2025
36.49
36.49
36.49
36.49
36.34
-
Nov 18, 2025
36.49
36.49
36.49
36.49
36.34
200
Nov 17, 2025
35.86
35.86
35.86
35.86
35.71
600
Nov 14, 2025
37.16
37.16
36.84
36.84
36.68
1,800
Nov 13, 2025
35.96
35.96
35.96
35.96
35.81
-
Nov 12, 2025
35.96
35.96
35.96
35.96
35.81
-
Nov 11, 2025
35.96
35.96
35.96
35.96
35.81
-
Nov 10, 2025
35.96
35.96
35.96
35.96
35.81
-
Nov 7, 2025
35.96
35.96
35.96
35.96
35.81
200
