Anglo American PLC (QX) Historical Data - NGLOY | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
USOTC
Anglo American PLC (QX) (NGLOY)
Anglo American PLC (QX) (NGLOY) Historical

Anglo American PLC (QX) (NGLOY)

17.23

0.70

(4.23%)

Closed April 29 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DR
4	0	0	0	0	0	0	0	DR
12	0	0	0	0	0	0	0	DR
26	0	0	0	0	0	0	0	DR
52	0	0	0	0	0	0	0	DR
156	0	0	0	0	0	0	0	DR
260	0	0	0	0	0	0	0	DR

Date	Close	Change	Change %	Open	High	Low	Volume
1714425720	17.23	0.7	4.23	16.82	17.32	16.6	779344
1714166580	16.53	0.48	2.99	16.83	16.83	16.25	943595
1714080300	16.05	2.38	17.41	15.54	16.065	14.69	1800930
1713994020	13.67	0.51	3.88	13.27	13.765	13.27	2152370
1713907740	13.16	-0.24	-1.79	12.91	13.223	12.86	609131
1713821340	13.4	-0.13	-0.96	13.17	13.47	13.07	240948
1713561900	13.53	-0.02	-0.11	13.5	13.62	13.47	154961
1713475500	13.545	0.04	0.33	13.64	13.64	13.5	373951
1713389100	13.5	0.31	2.35	13.68	13.72	13.45	851899
1713302940	13.19	-0.33	-2.44	13.11	13.2199	12.97	532542
1713216000	13.52	-0.1	-0.73	13.67	13.77	13.45	446254
1712957160	13.62	0.1	0.74	13.91	14.02	13.5625	326517
1712870760	13.52	-0.07	-0.52	13.64	13.64	13.31	350395
1712784000	13.59	-0.5	-3.55	13.4	13.75	13.34	738653
1712698140	14.09	0.32	2.32	14.03	14.09	13.88	569605
1712611200	13.77	0.46	3.46	13.61	13.78	13.49	481118
1712352000	13.31	0.08	0.60	13.27	13.38	13.18	784202
1712265780	13.23	0.1	0.76	13.51	13.53	13.19	693978
1712179500	13.13	0.04	0.31	12.9	13.13	12.84	1084974
1712092980	13.09	0.49	3.89	12.86	13.09	12.77	1849485
1712006940	12.6	0.17	1.37	12.6	12.67	12.5	736092
1711660800	12.43	0.13	1.06	12.37	12.4386	12.284	405334
1711574580	12.3	0.16	1.28	11.98	12.3	11.96	872646
1711488540	12.145	-0.1	-0.78	12.2	12.22	12.09	939763
1711401600	12.24	0.03	0.25	12.31	12.4425	12.2	1559782
1711142880	12.21	0.04	0.33	12.12	12.287	12.12	1143437
1711056240	12.17	0.25	2.10	12.405	12.45	12.1475	302595
1710970140	11.92	0.36	3.11	11.81	11.96	11.67	306483
1710883740	11.56	-0.07	-0.60	11.53	11.64	11.45	243020
1710796800	11.63	-0.22	-1.86	11.87	11.87	11.6	212793
1710537720	11.85	0.16	1.34	11.6	11.98	11.6	295379
1710451740	11.6929	-0.71	-5.72	11.838	11.838	11.59	253785
1710365340	12.4028	0.58	4.93	11.85	12.515	11.85	231583
1710278940	11.82	-0.07	-0.59	11.94	11.96	11.72	182559
1710192540	11.89	0.02	0.17	11.65	11.91	11.62	226737
1709936640	11.87	-0.06	-0.50	12	12.09	11.86	580289
1709850360	11.93	0.61	5.39	11.72	11.96	11.6	1016853
1709764080	11.32	0.5	4.57	11.22	11.47	11.18	567183
1709677620	10.825	-0.03	-0.23	10.69	10.89	10.69	320026
1709590980	10.85	-0.36	-3.21	10.91	11	10.764	210514
1709332140	11.21	0.41	3.80	10.87	11.34	10.79	645321
1709245440	10.8	-0.01	-0.09	10.94	11.04	10.73	451438
1709159100	10.81	-0.42	-3.74	10.84	10.89	10.79	280750
1709072940	11.23	0.22	2.00	11.26	11.27	11.16	226299
1708986360	11.01	-0.35	-3.08	11.04	11.1	10.93	295958
1708726800	11.36	0.14	1.25	11.34	11.53	11.31	197243
1708640940	11.22	0.31	2.84	11.37	11.4	11.17	379356
1708554000	10.91	0.04	0.37	10.975	11.05	10.83	314676
1708467600	10.87	-0.5	-4.40	11.15	11.15	10.86	327679
1708122180	11.37	0.19	1.70	11.405	11.53	11.34	270658
1708036140	11.18	0.12	1.08	10.97	11.25	10.97	228746
1707949620	11.06	0.03	0.27	10.91	11.08	10.85	353824
1707863340	11.03	-0.1	-0.90	10.88	11.12	10.88	272481
1707776940	11.13	0.31	2.87	11.03	11.17	10.98	252563
1707517200	10.82	-0.24	-2.17	10.8	10.88	10.73	377019
1707431280	11.06	-0.06	-0.54	10.95	11.07	10.9205	281194
1707344940	11.12	-0.41	-3.56	11.28	11.28	11.05	380443
1707258480	11.53	0.1	0.87	11.34	11.63	11.34	243718
1707172140	11.43	-0.18	-1.55	11.35	11.45	11.24	317708
1706912580	11.61	-0.41	-3.41	11.67	11.93	11.556	261920
1706826540	12.02	0.09	0.75	11.84	12.05	11.83	342276
1706740140	11.93	-0.18	-1.49	12.09	12.2	11.9	188417
1706653320	12.11	-0.02	-0.16	12.02	12.12	11.894	157848

Anglo American (QX)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions