Anglo American plc (JSE:AGL)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 54,174
+1,325 (2.51%)
At close: Sep 3, 2025
Anglo American Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 53,117.00 | 54,750.00 | 52,574.00 | 54,174.00 | 54,174.00 | 2.51% | 726,530 |
| Sep 2, 2025 | 54,074.00 | 54,074.00 | 52,525.00 | 52,849.00 | 52,849.00 | -1.59% | 809,247 |
| Sep 1, 2025 | 53,761.00 | 54,217.00 | 53,548.00 | 53,705.00 | 53,705.00 | -1.00% | 1,186,134 |
| Aug 29, 2025 | 54,069.00 | 55,000.00 | 53,880.00 | 54,250.00 | 54,250.00 | 0.32% | 1,122,539 |
| Aug 28, 2025 | 52,570.00 | 54,450.00 | 52,570.00 | 54,075.00 | 54,075.00 | 2.69% | 1,696,651 |
| Aug 27, 2025 | 52,697.00 | 53,379.00 | 52,574.00 | 52,660.00 | 52,660.00 | -0.09% | 900,137 |
| Aug 26, 2025 | 52,160.00 | 53,134.00 | 51,873.00 | 52,710.00 | 52,710.00 | 2.44% | 1,315,508 |
| Aug 25, 2025 | 52,433.00 | 52,535.00 | 51,375.00 | 51,452.00 | 51,452.00 | -1.35% | 847,556 |
| Aug 22, 2025 | 51,560.00 | 52,158.00 | 50,914.00 | 52,158.00 | 52,158.00 | 0.79% | 763,784 |
| Aug 21, 2025 | 51,370.00 | 51,873.00 | 50,742.00 | 51,750.00 | 51,750.00 | 1.07% | 1,349,850 |
| Aug 20, 2025 | 51,216.00 | 51,386.00 | 50,600.00 | 51,200.00 | 51,200.00 | 0.18% | 2,094,975 |
| Aug 19, 2025 | 51,360.00 | 52,657.00 | 50,929.00 | 51,110.00 | 50,984.98 | 0.60% | 1,827,123 |
| Aug 18, 2025 | 51,800.00 | 51,800.00 | 50,805.00 | 50,805.00 | 50,680.73 | -1.47% | 699,743 |
| Aug 15, 2025 | 51,038.00 | 52,606.00 | 51,037.00 | 51,565.00 | 51,438.87 | 1.65% | 710,975 |
| Aug 14, 2025 | 51,504.00 | 51,504.00 | 50,535.00 | 50,729.00 | 50,604.92 | -1.17% | 593,857 |
| Aug 13, 2025 | 51,743.00 | 51,954.00 | 51,186.00 | 51,329.00 | 51,203.45 | -0.55% | 711,611 |
| Aug 12, 2025 | 51,993.00 | 52,200.00 | 51,269.00 | 51,615.00 | 51,488.75 | 0.69% | 702,256 |
| Aug 11, 2025 | 51,949.00 | 52,217.00 | 51,252.00 | 51,261.00 | 51,135.61 | -0.51% | 706,382 |
| Aug 8, 2025 | 51,320.00 | 51,628.00 | 50,887.00 | 51,525.00 | 51,398.97 | 1.59% | 670,637 |
| Aug 7, 2025 | 50,320.00 | 51,095.00 | 49,823.00 | 50,720.00 | 50,595.94 | 0.94% | 996,204 |
| Aug 6, 2025 | 50,159.00 | 50,955.00 | 49,388.00 | 50,247.00 | 50,124.09 | 1.31% | 983,997 |
| Aug 5, 2025 | 49,801.00 | 50,079.00 | 49,306.00 | 49,597.00 | 49,475.68 | 0.55% | 663,205 |
| Aug 4, 2025 | 49,804.00 | 49,804.00 | 48,970.00 | 49,326.00 | 49,205.35 | -0.31% | 1,997,533 |
| Aug 1, 2025 | 51,516.00 | 51,696.00 | 49,394.00 | 49,479.00 | 49,357.97 | -3.14% | 1,928,861 |
| Jul 31, 2025 | 51,055.00 | 52,673.00 | 50,001.00 | 51,085.00 | 50,960.04 | -3.58% | 2,572,804 |
| Jul 30, 2025 | 53,294.00 | 53,294.00 | 52,289.00 | 52,980.00 | 52,850.41 | -0.44% | 833,198 |
| Jul 29, 2025 | 54,400.00 | 54,400.00 | 53,215.00 | 53,215.00 | 53,084.83 | -1.15% | 754,092 |
| Jul 28, 2025 | 54,720.00 | 54,810.00 | 53,340.00 | 53,835.00 | 53,703.32 | -1.80% | 803,582 |
| Jul 25, 2025 | 55,348.00 | 55,450.00 | 54,318.00 | 54,822.00 | 54,687.90 | -1.93% | 663,642 |
| Jul 24, 2025 | 56,170.00 | 56,746.00 | 55,138.00 | 55,901.00 | 55,764.26 | -0.56% | 651,801 |
| Jul 23, 2025 | 55,411.00 | 57,225.00 | 54,989.00 | 56,215.00 | 56,077.50 | 1.13% | 1,548,654 |
| Jul 22, 2025 | 55,008.00 | 55,723.00 | 54,384.00 | 55,587.00 | 55,451.03 | 0.98% | 780,906 |
| Jul 21, 2025 | 53,920.00 | 55,464.00 | 53,920.00 | 55,045.00 | 54,910.36 | 3.27% | 674,477 |
| Jul 18, 2025 | 53,014.00 | 53,571.00 | 52,724.00 | 53,300.00 | 53,169.63 | 0.82% | 712,577 |
| Jul 17, 2025 | 53,487.00 | 53,929.00 | 52,247.00 | 52,868.00 | 52,738.68 | -0.17% | 990,658 |
| Jul 16, 2025 | 52,500.00 | 53,554.00 | 52,500.00 | 52,956.00 | 52,826.47 | -0.05% | 1,456,989 |
| Jul 15, 2025 | 53,902.00 | 54,240.00 | 52,932.00 | 52,985.00 | 52,855.40 | -1.24% | 1,139,120 |
| Jul 14, 2025 | 54,487.00 | 55,047.00 | 53,652.00 | 53,652.00 | 53,520.77 | -1.29% | 777,856 |
| Jul 11, 2025 | 54,100.00 | 54,465.00 | 53,439.00 | 54,355.00 | 54,222.05 | -0.06% | 1,149,366 |
| Jul 10, 2025 | 53,200.00 | 55,450.00 | 53,054.00 | 54,385.00 | 54,251.97 | 3.68% | 2,103,268 |
| Jul 9, 2025 | 53,937.00 | 54,230.00 | 52,454.00 | 52,454.00 | 52,325.70 | -2.57% | 483,188 |
| Jul 8, 2025 | 52,934.00 | 54,075.00 | 52,934.00 | 53,835.00 | 53,703.32 | 1.68% | 605,574 |
| Jul 7, 2025 | 52,500.00 | 53,607.00 | 52,500.00 | 52,945.00 | 52,815.49 | -0.40% | 225,129 |
| Jul 4, 2025 | 53,317.00 | 53,327.00 | 52,624.00 | 53,158.00 | 53,027.97 | -0.85% | 213,754 |
| Jul 3, 2025 | 54,540.00 | 54,654.00 | 53,468.00 | 53,614.00 | 53,482.86 | -1.99% | 1,022,918 |
| Jul 2, 2025 | 52,838.00 | 54,737.00 | 52,755.00 | 54,700.00 | 54,566.20 | 4.73% | 1,764,295 |
| Jul 1, 2025 | 52,700.00 | 53,233.00 | 52,126.00 | 52,228.00 | 52,100.25 | -0.64% | 606,691 |
| Jun 30, 2025 | 52,159.00 | 52,632.00 | 51,758.00 | 52,565.00 | 52,436.42 | 0.74% | 518,188 |
| Jun 27, 2025 | 53,047.00 | 53,394.00 | 51,739.00 | 52,178.00 | 52,050.37 | -0.56% | 629,039 |
| Jun 26, 2025 | 48,855.00 | 52,470.00 | 48,855.00 | 52,470.00 | 52,341.66 | 7.25% | 1,041,474 |