Anglo American plc (JSE:AGL)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 72,141
+4,113 (6.05%)
At close: Mar 10, 2026
Anglo American Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 72,390.00 | 72,390.00 | 70,683.00 | 71,384.00 | - | -1.40% | 389,343 |
| Mar 10, 2026 | 69,160.00 | 72,768.00 | 69,160.00 | 72,398.00 | 72,140.56 | 6.05% | 2,817,197 |
| Mar 9, 2026 | 70,014.00 | 70,871.00 | 65,503.00 | 68,270.00 | 68,027.24 | -3.80% | 3,232,738 |
| Mar 6, 2026 | 75,000.00 | 75,371.00 | 70,604.00 | 70,964.00 | 70,711.66 | -6.35% | 1,467,292 |
| Mar 5, 2026 | 76,500.00 | 77,695.00 | 75,175.00 | 75,778.00 | 75,508.54 | -0.75% | 907,946 |
| Mar 4, 2026 | 75,665.00 | 77,721.00 | 75,579.00 | 76,350.00 | 76,078.51 | 1.03% | 1,426,557 |
| Mar 3, 2026 | 78,671.00 | 78,671.00 | 73,311.00 | 75,570.00 | 75,301.28 | -2.05% | 1,585,005 |
| Mar 2, 2026 | 80,050.00 | 81,500.00 | 76,827.00 | 77,154.00 | 76,879.65 | -3.45% | 1,252,494 |
| Feb 27, 2026 | 80,045.00 | 82,276.00 | 79,447.00 | 79,912.00 | 79,627.84 | 1.21% | 528,218 |
| Feb 26, 2026 | 81,600.00 | 81,933.00 | 78,960.00 | 78,960.00 | 78,679.23 | -3.41% | 394,730 |
| Feb 25, 2026 | 79,200.00 | 83,164.00 | 78,801.00 | 81,744.00 | 81,453.33 | 3.55% | 1,055,057 |
| Feb 24, 2026 | 79,499.00 | 79,543.00 | 77,953.00 | 78,944.00 | 78,663.29 | -0.80% | 514,327 |
| Feb 23, 2026 | 78,500.00 | 80,244.00 | 77,860.00 | 79,582.00 | 79,299.02 | 1.30% | 837,034 |
| Feb 20, 2026 | 77,650.00 | 79,949.00 | 76,380.00 | 78,564.00 | 78,284.64 | 2.20% | 1,055,360 |
| Feb 19, 2026 | 78,480.00 | 79,968.00 | 76,333.00 | 76,875.00 | 76,601.64 | -2.29% | 1,150,890 |
| Feb 18, 2026 | 75,735.00 | 78,990.00 | 75,735.00 | 78,675.00 | 78,395.24 | 5.23% | 1,193,866 |
| Feb 17, 2026 | 77,759.00 | 79,000.00 | 74,701.00 | 74,762.00 | 74,496.16 | -3.06% | 503,265 |
| Feb 16, 2026 | 78,759.00 | 78,759.00 | 76,501.00 | 77,120.00 | 76,845.77 | -0.82% | 496,389 |
| Feb 13, 2026 | 78,750.00 | 79,173.00 | 76,220.00 | 77,760.00 | 77,483.50 | -1.89% | 735,669 |
| Feb 12, 2026 | 78,945.00 | 81,090.00 | 78,945.00 | 79,261.00 | 78,979.16 | -0.67% | 809,683 |
| Feb 11, 2026 | 78,120.00 | 80,364.00 | 77,760.00 | 79,793.00 | 79,509.27 | 2.53% | 1,250,463 |
| Feb 10, 2026 | 76,000.00 | 78,014.00 | 75,479.00 | 77,823.00 | 77,546.27 | 2.42% | 1,301,054 |
| Feb 9, 2026 | 76,972.00 | 76,972.00 | 73,826.00 | 75,983.00 | 75,712.82 | 1.47% | 529,350 |
| Feb 6, 2026 | 74,448.00 | 75,976.00 | 73,459.00 | 74,884.00 | 74,617.72 | -1.56% | 615,117 |
| Feb 5, 2026 | 77,201.00 | 78,456.00 | 75,000.00 | 76,067.00 | 75,796.52 | -4.88% | 1,056,467 |
| Feb 4, 2026 | 80,000.00 | 82,240.00 | 79,969.00 | 79,969.00 | 79,684.64 | 1.36% | 1,457,216 |
| Feb 3, 2026 | 75,330.00 | 79,398.00 | 75,269.00 | 78,893.00 | 78,612.47 | 5.78% | 1,508,702 |
| Feb 2, 2026 | 75,800.00 | 75,800.00 | 71,669.00 | 74,580.00 | 74,314.80 | -0.08% | 1,557,862 |
| Jan 30, 2026 | 76,345.00 | 76,459.00 | 73,499.00 | 74,636.00 | 74,370.61 | -4.29% | 1,062,987 |
| Jan 29, 2026 | 77,600.00 | 79,280.00 | 77,452.00 | 77,984.00 | 77,706.70 | 2.15% | 1,191,879 |
| Jan 28, 2026 | 75,700.00 | 77,687.00 | 75,669.00 | 76,345.00 | 76,073.53 | 1.19% | 411,665 |
| Jan 27, 2026 | 75,642.00 | 76,500.00 | 74,550.00 | 75,449.00 | 75,180.71 | -0.70% | 451,964 |
| Jan 26, 2026 | 74,200.00 | 76,408.00 | 74,136.00 | 75,982.00 | 75,711.82 | 2.46% | 606,283 |
| Jan 23, 2026 | 73,989.00 | 75,024.00 | 72,295.00 | 74,160.00 | 73,896.30 | 1.71% | 465,593 |
| Jan 22, 2026 | 74,899.00 | 74,999.00 | 72,914.00 | 72,914.00 | 72,654.73 | -1.80% | 553,498 |
| Jan 21, 2026 | 70,742.00 | 75,087.00 | 70,742.00 | 74,250.00 | 73,985.98 | 5.46% | 1,050,594 |
| Jan 20, 2026 | 72,000.00 | 72,000.00 | 69,930.00 | 70,408.00 | 70,157.64 | -1.48% | 387,802 |
| Jan 19, 2026 | 70,900.00 | 71,748.00 | 70,241.00 | 71,469.00 | 71,214.87 | 0.85% | 413,043 |
| Jan 16, 2026 | 72,500.00 | 72,500.00 | 70,257.00 | 70,868.00 | 70,616.00 | -1.81% | 698,605 |
| Jan 15, 2026 | 71,800.00 | 73,345.00 | 71,026.00 | 72,176.00 | 71,919.35 | 0.51% | 670,818 |
| Jan 14, 2026 | 71,079.00 | 72,038.00 | 70,128.00 | 71,808.00 | 71,552.66 | 1.03% | 1,140,741 |
| Jan 13, 2026 | 71,358.00 | 72,099.00 | 71,078.00 | 71,078.00 | 70,825.26 | -0.39% | 774,443 |
| Jan 12, 2026 | 71,700.00 | 72,437.00 | 70,552.00 | 71,358.00 | 71,104.26 | 0.99% | 725,279 |
| Jan 9, 2026 | 68,320.00 | 72,487.00 | 68,320.00 | 70,657.00 | 70,405.75 | 3.04% | 515,902 |
| Jan 8, 2026 | 69,594.00 | 70,364.00 | 68,570.00 | 68,570.00 | 68,326.18 | -1.48% | 474,055 |
| Jan 7, 2026 | 70,950.00 | 72,246.00 | 69,333.00 | 69,600.00 | 69,352.51 | -1.81% | 649,179 |
| Jan 6, 2026 | 69,999.00 | 71,243.00 | 69,431.00 | 70,880.00 | 70,627.96 | 1.94% | 676,043 |
| Jan 5, 2026 | 69,336.00 | 69,800.00 | 68,417.00 | 69,532.00 | 69,284.75 | 0.26% | 843,201 |
| Jan 2, 2026 | 68,510.00 | 69,975.00 | 68,510.00 | 69,355.00 | 69,108.38 | 1.23% | 165,804 |
| Dec 31, 2025 | 67,997.00 | 68,512.00 | 67,875.00 | 68,510.00 | 68,266.39 | 0.13% | 101,383 |