Anglo American plc (JSE:AGL)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 65,915
-711 (-1.07%)
At close: Oct 21, 2025
Anglo American Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 67,600.00 | 67,600.00 | 65,796.00 | 66,626.00 | 66,626.00 | 0.22% | 448,520 |
| Oct 17, 2025 | 67,393.00 | 68,229.00 | 66,442.00 | 66,479.00 | 66,479.00 | -2.01% | 662,537 |
| Oct 16, 2025 | 68,217.00 | 68,340.00 | 67,013.00 | 67,844.00 | 67,844.00 | -0.55% | 656,291 |
| Oct 15, 2025 | 67,350.00 | 68,581.00 | 67,190.00 | 68,217.00 | 68,217.00 | 1.29% | 457,967 |
| Oct 14, 2025 | 67,505.00 | 67,687.00 | 66,747.00 | 67,350.00 | 67,350.00 | -2.06% | 852,387 |
| Oct 13, 2025 | 67,156.00 | 69,058.00 | 67,097.00 | 68,770.00 | 68,770.00 | 1.90% | 695,310 |
| Oct 10, 2025 | 67,000.00 | 68,088.00 | 66,843.00 | 67,488.00 | 67,488.00 | 0.19% | 1,056,124 |
| Oct 9, 2025 | 66,705.00 | 68,994.00 | 66,705.00 | 67,359.00 | 67,359.00 | 1.64% | 717,083 |
| Oct 8, 2025 | 64,308.00 | 67,032.00 | 64,308.00 | 66,270.00 | 66,270.00 | 1.27% | 1,131,795 |
| Oct 7, 2025 | 65,160.00 | 65,526.00 | 64,560.00 | 65,442.00 | 65,442.00 | -0.08% | 639,856 |
| Oct 6, 2025 | 64,835.00 | 65,777.00 | 64,835.00 | 65,496.00 | 65,496.00 | 0.75% | 518,678 |
| Oct 3, 2025 | 64,862.00 | 65,516.00 | 64,765.00 | 65,010.00 | 65,010.00 | 1.38% | 570,243 |
| Oct 2, 2025 | 64,997.00 | 65,556.00 | 64,126.00 | 64,126.00 | 64,126.00 | -0.88% | 587,202 |
| Oct 1, 2025 | 64,500.00 | 65,244.00 | 63,640.00 | 64,698.00 | 64,698.00 | 0.07% | 808,858 |
| Sep 30, 2025 | 63,500.00 | 64,910.00 | 63,146.00 | 64,650.00 | 64,650.00 | 1.13% | 2,301,732 |
| Sep 29, 2025 | 63,257.00 | 63,938.00 | 62,495.00 | 63,929.00 | 63,929.00 | 2.47% | 1,927,371 |
| Sep 26, 2025 | 62,840.00 | 62,840.00 | 61,805.00 | 62,387.00 | 62,387.00 | 0.39% | 828,267 |
| Sep 25, 2025 | 62,337.00 | 63,720.00 | 61,696.00 | 62,142.00 | 62,142.00 | 4.47% | 1,981,318 |
| Sep 23, 2025 | 59,561.00 | 59,930.00 | 59,000.00 | 59,485.00 | 59,485.00 | -0.24% | 1,110,194 |
| Sep 22, 2025 | 59,001.00 | 60,191.00 | 59,001.00 | 59,629.00 | 59,629.00 | 0.22% | 1,491,502 |
| Sep 19, 2025 | 59,802.00 | 60,036.00 | 59,352.00 | 59,500.00 | 59,500.00 | -0.11% | 2,663,101 |
| Sep 18, 2025 | 59,454.00 | 60,703.00 | 59,282.00 | 59,567.00 | 59,567.00 | -0.51% | 2,313,872 |
| Sep 17, 2025 | 60,594.00 | 60,693.00 | 59,770.00 | 59,875.00 | 59,875.00 | -1.93% | 2,055,216 |
| Sep 16, 2025 | 60,653.00 | 61,639.00 | 60,653.00 | 61,054.00 | 61,054.00 | 0.71% | 1,359,940 |
| Sep 15, 2025 | 60,021.00 | 60,725.00 | 59,445.00 | 60,621.00 | 60,621.00 | 0.10% | 723,065 |
| Sep 12, 2025 | 60,200.00 | 61,402.00 | 60,149.00 | 60,560.00 | 60,560.00 | 1.30% | 1,534,709 |
| Sep 11, 2025 | 59,850.00 | 60,087.00 | 58,987.00 | 59,782.00 | 59,782.00 | -1.02% | 955,180 |
| Sep 10, 2025 | 59,318.00 | 61,299.00 | 58,949.00 | 60,400.00 | 60,400.00 | 2.57% | 1,985,672 |
| Sep 9, 2025 | 55,700.00 | 59,961.00 | 54,922.00 | 58,888.00 | 58,888.00 | 8.99% | 7,767,742 |
| Sep 8, 2025 | 54,112.00 | 54,355.00 | 53,769.00 | 54,029.00 | 54,029.00 | -0.02% | 874,555 |
| Sep 5, 2025 | 54,089.00 | 55,072.00 | 53,867.00 | 54,042.00 | 54,042.00 | 0.64% | 831,943 |
| Sep 4, 2025 | 53,000.00 | 55,486.00 | 53,000.00 | 53,700.00 | 53,700.00 | -0.87% | 2,664,568 |
| 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 |