Anglo American plc AAUKF
50.89 USD 0.00 (+0.00%)
Regular-session close
50.89 Day range 50.89
35.46 52-week range 57.50
- YTD
- +23.31%
- 1 year
- +41.52%
AAUKF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 50.89 | 50.89 | 50.89 | 50.89 | 0.00 | 0.00% | 0 |
| Nov 12, 2026 | 50.89 | 50.89 | 50.89 | 50.89 | -1.79 | -3.40% | 100 |
| Nov 11, 2026 | 52.68 | 52.68 | 52.68 | 52.68 | 0.00 | 0.00% | 0 |
| Nov 10, 2026 | 52.68 | 52.68 | 52.68 | 52.68 | 0.00 | 0.00% | 0 |
| Nov 9, 2026 | 52.43 | 52.68 | 52.43 | 52.68 | +3.71 | +7.58% | 1,800 |
| Nov 6, 2026 | 48.97 | 48.97 | 48.97 | 48.97 | -0.04 | -0.08% | 200 |
| Nov 5, 2026 | 50.70 | 50.70 | 49.01 | 49.01 | -2.99 | -5.75% | 500 |
| Nov 4, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 0.00 | 0.00% | 0 |
| Nov 3, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 0.00 | 0.00% | 0 |
| Nov 2, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 0.00 | 0.00% | 0 |
| Oct 30, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 0.00 | 0.00% | 0 |
| Oct 29, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | +1.73 | +3.44% | 1,300 |
| Oct 28, 2026 | 50.27 | 50.27 | 50.27 | 50.27 | +1.27 | +2.59% | 200 |
| Oct 27, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | -0.68 | -1.37% | 200 |
| Oct 26, 2026 | 50.49 | 50.49 | 49.68 | 49.68 | +1.06 | +2.18% | 500 |
| Oct 23, 2026 | 48.62 | 48.62 | 48.62 | 48.62 | 0.00 | 0.00% | 0 |
| Oct 22, 2026 | 48.62 | 48.62 | 48.62 | 48.62 | -4.17 | -7.90% | 400 |
| Oct 21, 2026 | 52.79 | 52.79 | 52.79 | 52.79 | 0.00 | 0.00% | 0 |
| Oct 20, 2026 | 52.79 | 52.79 | 52.79 | 52.79 | -1.21 | -2.24% | 300 |
| Oct 19, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 0.00 | 0.00% | 0 |
| Oct 16, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | -0.50 | -0.92% | 800 |
| Oct 15, 2026 | 54.65 | 54.65 | 54.48 | 54.50 | -2.99 | -5.20% | 7,100 |
| Oct 14, 2026 | 57.49 | 57.49 | 57.49 | 57.49 | 0.00 | 0.00% | 0 |
| Oct 13, 2026 | 57.49 | 57.49 | 57.49 | 57.49 | +3.68 | +6.84% | 1,800 |
| Oct 12, 2026 | 53.81 | 53.81 | 53.81 | 53.81 | 0.00 | 0.00% | 900 |
| Oct 9, 2026 | 53.81 | 53.81 | 53.81 | 53.81 | 0.00 | 0.00% | 0 |
| Oct 8, 2026 | 53.81 | 53.81 | 53.81 | 53.81 | 0.00 | 0.00% | 0 |
| Oct 7, 2026 | 53.81 | 53.81 | 53.81 | 53.81 | 0.00 | 0.00% | 0 |
| Oct 6, 2026 | 53.49 | 54.63 | 53.49 | 53.81 | +2.16 | +4.18% | 1,600 |
| Oct 5, 2026 | 51.65 | 51.65 | 51.65 | 51.65 | 0.00 | 0.00% | 0 |
| Oct 2, 2026 | 51.65 | 51.65 | 51.65 | 51.65 | 0.00 | 0.00% | 0 |
| Oct 1, 2026 | 51.65 | 51.65 | 51.65 | 51.65 | 0.00 | 0.00% | 0 |
| Sep 30, 2026 | 51.65 | 51.65 | 51.65 | 51.65 | -0.88 | -1.68% | 1,600 |
| Sep 29, 2026 | 52.53 | 52.53 | 52.53 | 52.53 | -1.07 | -2.00% | 100 |
| Sep 28, 2026 | 53.60 | 53.60 | 53.60 | 53.60 | 0.00 | 0.00% | 0 |
| Sep 25, 2026 | 53.60 | 53.60 | 53.60 | 53.60 | -2.27 | -4.06% | 800 |
| Sep 24, 2026 | 55.87 | 55.87 | 55.87 | 55.87 | 0.00 | 0.00% | 0 |
| Sep 23, 2026 | 55.87 | 55.87 | 55.87 | 55.87 | 0.00 | 0.00% | 0 |
| Sep 22, 2026 | 55.87 | 55.87 | 55.87 | 55.87 | 0.00 | 0.00% | 0 |
| Sep 21, 2026 | 55.16 | 55.87 | 55.16 | 55.87 | +3.57 | +6.83% | 300 |
| Sep 18, 2026 | 52.30 | 52.30 | 52.30 | 52.30 | 0.00 | 0.00% | 0 |
| Sep 17, 2026 | 52.30 | 52.30 | 52.30 | 52.30 | 0.00 | 0.00% | 0 |
| Sep 16, 2026 | 52.30 | 52.30 | 52.30 | 52.30 | 0.00 | 0.00% | 0 |
| Sep 15, 2026 | 52.30 | 52.30 | 52.30 | 52.30 | +0.35 | +0.67% | 200 |
| Sep 14, 2026 | 51.95 | 51.95 | 51.95 | 51.95 | -4.55 | -8.05% | 300 |
| Sep 11, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 0.00 | 0.00% | 0 |
| Sep 10, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 0.00 | 0.00% | 0 |
| Sep 9, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 0.00 | 0.00% | 0 |
| Sep 8, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 0.00 | 0.00% | 0 |
| Sep 4, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | -0.90 | -1.57% | 100 |
| Sep 3, 2026 | 57.00 | 57.40 | 55.45 | 57.40 | +0.10 | +0.17% | 2,100 |
| Sep 2, 2026 | 57.30 | 57.30 | 57.30 | 57.30 | 0.00 | 0.00% | 0 |
| Sep 1, 2026 | 57.30 | 57.30 | 57.30 | 57.30 | 0.00 | 0.00% | 0 |
| Aug 31, 2026 | 57.30 | 57.30 | 57.30 | 57.30 | +1.48 | +2.65% | 100 |
| Aug 28, 2026 | 55.82 | 55.82 | 55.82 | 55.82 | 0.00 | 0.00% | 0 |
| Aug 27, 2026 | 55.82 | 55.82 | 55.82 | 55.82 | 0.00 | 0.00% | 0 |
| Aug 26, 2026 | 55.77 | 57.50 | 55.77 | 55.82 | -1.18 | -2.07% | 2,100 |
| Aug 25, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | +0.50 | +0.88% | 1,600 |
| Aug 24, 2026 | 56.50 | 56.50 | 56.00 | 56.50 | +0.75 | +1.35% | 2,600 |
| Aug 21, 2026 | 56.00 | 56.00 | 55.75 | 55.75 | +1.39 | +2.56% | 5,400 |
| Aug 20, 2026 | 54.36 | 54.36 | 54.36 | 54.36 | 0.00 | 0.00% | 0 |
| Aug 19, 2026 | 54.36 | 54.36 | 54.36 | 54.36 | -0.10 | -0.18% | 200 |
| Aug 18, 2026 | 54.46 | 54.46 | 54.46 | 54.46 | 0.00 | 0.00% | 0 |
| Aug 17, 2026 | 53.53 | 54.46 | 53.53 | 54.46 | -2.02 | -3.58% | 500 |
| Aug 14, 2026 | 56.48 | 56.48 | 56.48 | 56.48 | 0.00 | 0.00% | 0 |
65 days, newest first. Daily bars as drawn on the AAUKF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.