ANGLO AMERICAN - Price History
Monthly price history for AAUKF (ANGLO AMERICAN)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $33.82 | $33.82 |
| April 2024 | $33.95 | $33.95 |
| March 2024 | $24.11 | $24.11 |
| February 2024 | $21.05 | $21.40 |
| January 2024 | $24.19 | $24.59 |
| December 2023 | $24.60 | $25.02 |
| November 2023 | $26.56 | $27 |
| October 2023 | $24.36 | $24.77 |
| September 2023 | $27.37 | $27.83 |
| August 2023 | $25.82 | $26.25 |
| July 2023 | $28.87 | $30 |
| June 2023 | $27.13 | $28.19 |
| May 2023 | $27.03 | $28.09 |
| April 2023 | $29.06 | $30.20 |
| March 2023 | $31.59 | $32.82 |
| February 2023 | $31.87 | $33.91 |
| January 2023 | $39.72 | $42.27 |
| December 2022 | $37.02 | $39.39 |
| November 2022 | $38.53 | $41 |
| October 2022 | $28.59 | $30.42 |
| September 2022 | $28.65 | $30.48 |
| August 2022 | $30.86 | $32.84 |
| July 2022 | $32.33 | $35.62 |
| June 2022 | $32.23 | $35.51 |
| May 2022 | $44.40 | $48.92 |
| April 2022 | $40.49 | $44.60 |
| March 2022 | $48.11 | $53 |
| February 2022 | $45.64 | $52.10 |
| January 2022 | $38.64 | $44.12 |
| December 2021 | $35.47 | $40.49 |
| November 2021 | $32.80 | $37.45 |
| October 2021 | $34.42 | $39.29 |
| September 2021 | $31.11 | $35.52 |
| August 2021 | $37.27 | $42.55 |
| July 2021 | $37.17 | $45 |
| June 2021 | $33.18 | $40.17 |
| May 2021 | $37.89 | $45.87 |
| April 2021 | $35.12 | $42.52 |
| March 2021 | $31.42 | $38.04 |
| February 2021 | $32.16 | $39.63 |
| January 2021 | $27.59 | $34 |
| December 2020 | $26.98 | $33.25 |
| November 2020 | $23.94 | $29.50 |
| October 2020 | $20.67 | $25.47 |
| September 2020 | $20.21 | $24.90 |
| August 2020 | $19.51 | $24.04 |
| July 2020 | $20.18 | $25.16 |
| June 2020 | $18.85 | $23.50 |
| May 2020 | $16.81 | $20.95 |
| April 2020 | $14.10 | $17.57 |
| March 2020 | $13.64 | $17 |
| February 2020 | $17.90 | $22.95 |
| January 2020 | $20.66 | $26.48 |
| December 2019 | $22.21 | $28.47 |
| November 2019 | $20.39 | $26.14 |
| October 2019 | $19.95 | $25.57 |
| September 2019 | $17.97 | $23.03 |
| August 2019 | $16.79 | $21.52 |
| July 2019 | $19.59 | $25.85 |
| June 2019 | $21.07 | $27.80 |
| May 2019 | $18.45 | $24.35 |
| April 2019 | $19.76 | $26.08 |
| March 2019 | $19.43 | $25.64 |
| February 2019 | $20.08 | $27.02 |
| January 2019 | $18.22 | $24.52 |
| December 2018 | $16.10 | $21.66 |
| November 2018 | $14.67 | $19.74 |
| October 2018 | $15.27 | $20.55 |
| September 2018 | $16.64 | $22.39 |
| August 2018 | $14.76 | $19.86 |
| July 2018 | $16.33 | $22.53 |
| June 2018 | $16.16 | $22.29 |
| May 2018 | $17.59 | $24.27 |
| April 2018 | $17.07 | $23.55 |
| March 2018 | $17.61 | $24.30 |
| February 2018 | $17.66 | $24.91 |
| January 2018 | $17.37 | $24.50 |
| December 2017 | $14.58 | $20.56 |
| November 2017 | $13.04 | $18.39 |
| October 2017 | $13.36 | $18.84 |
| September 2017 | $12.38 | $17.46 |
| August 2017 | $12.98 | $18.30 |
| July 2017 | $11.22 | $16.31 |
| June 2017 | $8.86 | $12.88 |
| May 2017 | $9.05 | $13.15 |
| April 2017 | $9.59 | $13.94 |
| March 2017 | $10.69 | $15.53 |
| February 2017 | $10.85 | $15.76 |
| January 2017 | $11.43 | $16.61 |
| December 2016 | $9.72 | $14.13 |
| November 2016 | $10.47 | $15.21 |
| October 2016 | $9.50 | $13.80 |
| September 2016 | $8.56 | $12.44 |
| August 2016 | $7.06 | $10.26 |
| July 2016 | $7.14 | $10.37 |
| June 2016 | $6.71 | $9.75 |
| May 2016 | $6.02 | $8.75 |
| April 2016 | $7.79 | $11.32 |
| March 2016 | $5.37 | $7.80 |
| February 2016 | $4.71 | $6.84 |
| January 2016 | $2.79 | $4.05 |
| December 2015 | $3.14 | $4.57 |
| November 2015 | $4.49 | $6.52 |
| October 2015 | $5.69 | $8.27 |
| September 2015 | $5.87 | $8.53 |
| August 2015 | $7.87 | $11.43 |
| July 2015 | $8.31 | $12.42 |
| June 2015 | $10.40 | $15.54 |
| May 2015 | $10.62 | $15.88 |
| April 2015 | $11.27 | $16.85 |
| March 2015 | $9.84 | $14.71 |
| February 2015 | $11.88 | $18.41 |
| January 2015 | $11.36 | $17.62 |
| December 2014 | $11.59 | $17.97 |
| November 2014 | $13.53 | $20.97 |
| October 2014 | $13.90 | $21.55 |
| September 2014 | $14.84 | $23 |
| August 2014 | $16.74 | $25.95 |
| July 2014 | $16.64 | $26.50 |
| June 2014 | $15.13 | $24.10 |
| May 2014 | $15.13 | $24.10 |
| April 2014 | $15.89 | $25.30 |
| March 2014 | $14.66 | $23.34 |
| February 2014 | $15.82 | $26.45 |
| January 2014 | $14.10 | $23.58 |
| December 2013 | $12.92 | $21.60 |
| November 2013 | $13.13 | $21.95 |
| October 2013 | $14.37 | $24.03 |
| September 2013 | $15.43 | $25.80 |
| August 2013 | $13.95 | $23.32 |
| July 2013 | $12.61 | $21.41 |
| June 2013 | $11.24 | $19.09 |
| May 2013 | $13.52 | $22.95 |
| April 2013 | $14.22 | $24.15 |
| March 2013 | $15.11 | $25.65 |
| February 2013 | $16.71 | $28.93 |
| January 2013 | $17.18 | $29.75 |
| December 2012 | $17.60 | $30.47 |
| November 2012 | $15.79 | $27.35 |
| October 2012 | $17.82 | $30.86 |
| September 2012 | $16.68 | $28.88 |
| August 2012 | $15.91 | $27.55 |
| July 2012 | $17.36 | $30.40 |
| June 2012 | $18.24 | $31.95 |
| May 2012 | $18.39 | $32.20 |
| April 2012 | $22.21 | $38.90 |
| March 2012 | $21.24 | $37.20 |
| February 2012 | $24.05 | $42.70 |
| January 2012 | $23.14 | $41.10 |
| December 2011 | $20.50 | $36.40 |
| November 2011 | $19.65 | $34.90 |
| October 2011 | $22.49 | $39.93 |
| September 2011 | $20.67 | $36.70 |
| August 2011 | $22.67 | $40.25 |
| July 2011 | $27.47 | $49.15 |
| June 2011 | $25.62 | $45.85 |
| May 2011 | $26.94 | $48.20 |
| April 2011 | $29.37 | $52.55 |
| March 2011 | $29.03 | $51.95 |
| February 2011 | $28.87 | $52.10 |
| January 2011 | $27.65 | $49.90 |
| December 2010 | $28.81 | $52 |
| November 2010 | $24.46 | $44.15 |
| October 2010 | $25.76 | $46.50 |
| September 2010 | $22.50 | $40.60 |
| August 2010 | $21.08 | $38.30 |
| July 2010 | $21.41 | $38.90 |
| June 2010 | $21.96 | $39.90 |
| May 2010 | $19.07 | $34.65 |
| April 2010 | $23.39 | $42.50 |
| March 2010 | $23.17 | $42.10 |
| February 2010 | $20.81 | $37.80 |
| January 2010 | $20.31 | $36.90 |
| December 2009 | $23.31 | $42.35 |
| November 2009 | $24.14 | $43.85 |
| October 2009 | $21.22 | $38.55 |
| September 2009 | $17.67 | $32.10 |
| August 2009 | $18.38 | $33.40 |
| July 2009 | $14.47 | $26.28 |
| June 2009 | $16.51 | $30 |
| May 2009 | $14.09 | $25.60 |
| April 2009 | $11.96 | $18.50 |
| March 2009 | $10.18 | $18.50 |
| February 2009 | $8.07 | $14.66 |
| January 2009 | $11.01 | $20 |
| December 2008 | $12.22 | $22.20 |
| November 2008 | $12.48 | $22.66 |
| October 2008 | $12.66 | $23 |
| September 2008 | $20.58 | $37.38 |
| August 2008 | $29.39 | $53.40 |
| July 2008 | $27.74 | $54.25 |
| June 2008 | $36.21 | $70.80 |
| May 2008 | $34.90 | $68.25 |
| April 2008 | $34.01 | $66.50 |
| March 2008 | $31.07 | $60.75 |
| February 2008 | $29.99 | $66.30 |
| January 2008 | $24.13 | $53.35 |
| December 2007 | $26.82 | $59.30 |
| November 2007 | $30.53 | $67.50 |
| October 2007 | $31.86 | $70.45 |
| September 2007 | $28.83 | $63.75 |
| August 2007 | $25.78 | $57 |
| July 2007 | $25.21 | $59 |
| June 2007 | $25.34 | $59.30 |
| May 2007 | $24.79 | $58 |
| April 2007 | $23.08 | $54 |
| March 2007 | $22.01 | $51.50 |
| February 2007 | $21.97 | $51.42 |
| January 2007 | $20.19 | $47.25 |
| December 2006 | $20.66 | $48.35 |
| November 2006 | $20.04 | $46.90 |
| October 2006 | $19.14 | $44.80 |
| September 2006 | $17.78 | $41.60 |
| August 2006 | $18.85 | $44.10 |
| July 2006 | $16.88 | $39.50 |
| June 2006 | $14.34 | $33.55 |
| May 2006 | $17.31 | $40.50 |
| April 2006 | $18.33 | $42.90 |
| March 2006 | $16.56 | $38.75 |
| February 2006 | $16.24 | $38 |
| January 2006 | $16.24 | $38 |
| December 2005 | $14.59 | $34.14 |
| November 2005 | $13.68 | $32 |
| October 2005 | $12.61 | $29.50 |
| September 2005 | $12.95 | $30.30 |
| August 2005 | $10.60 | $24.80 |
| July 2005 | $10.51 | $24.60 |
| June 2005 | $9.96 | $23.30 |
| May 2005 | $9.55 | $22.35 |
| April 2005 | $10.36 | $24.25 |
| March 2005 | $10.14 | $23.74 |
| February 2005 | $10.74 | $25.12 |
| January 2005 | $10.02 | $23.45 |
| December 2004 | $9.59 | $22.45 |
| November 2004 | $10.25 | $23.99 |
| October 2004 | $9.34 | $21.85 |
| September 2004 | $9.98 | $23.35 |
| August 2004 | $9.51 | $22.25 |
| July 2004 | $9.07 | $21.22 |
| June 2004 | $8.72 | $20.40 |
| May 2004 | $9.06 | $21.20 |
| April 2004 | $10.66 | $24.95 |
| March 2004 | $9.83 | $23 |
| February 2004 | $10.68 | $25 |
| January 2004 | $9.44 | $22.10 |
| December 2003 | $8.76 | $20.50 |
| October 2003 | $8.68 | $20.30 |
| September 2003 | $7.65 | $17.91 |
| August 2003 | $7.88 | $18.45 |
| July 2003 | $7.31 | $17.10 |
| June 2003 | $6.75 | $15.80 |
| May 2003 | $6.47 | $15.15 |
| April 2003 | $5.86 | $13.70 |
| March 2003 | $6.03 | $14.10 |
| February 2003 | $6.09 | $14.25 |
| January 2003 | $6.07 | $14.20 |
| December 2002 | $6.03 | $14.10 |
| November 2002 | $5.77 | $13.50 |
| October 2002 | $5.56 | $13 |
| September 2002 | $5.52 | $12.92 |
| August 2002 | $5.24 | $12.25 |
| June 2002 | $7.16 | $16.75 |
| May 2002 | $7.14 | $16.70 |
| April 2002 | $6.41 | $15 |
| March 2002 | $7.18 | $16.79 |
| January 2002 | $6.86 | $16.05 |
| December 2001 | $6.41 | $15 |
| November 2001 | $6.52 | $15.25 |
| October 2001 | $5.54 | $12.95 |
| September 2001 | $4.42 | $10.33 |
| August 2001 | $5.64 | $13.20 |
| July 2001 | $5.40 | $12.62 |
AAUKF
Price: $33.82
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 2.42%
Payout Ratio: 356.52%
Payout Ratio Range:
Dividend Per Share: 0.82 USD
Earnings Per Share: 0.23 USD
P/E Ratio: 12.79
Exchange: PNK
Sector: Basic Materials
Industry: Other Industrial Metals & Mining
Market Capitalization: 45.0 billion
Average Dividend Frequency: 2
Years Paying Dividends: 8
DGR3: 30.00%
DGR5: 30.00%