Anglo American plc (JSE:AGL)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
64,650
+721 (1.13%)
At close: Sep 30, 2025

Anglo American Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202563,500.0064,910.0063,146.0064,650.0064,650.001.13%2,301,732
Sep 29, 202563,257.0063,938.0062,495.0063,929.0063,929.002.47%1,927,371
Sep 26, 202562,840.0062,840.0061,805.0062,387.0062,387.000.39%828,267
Sep 25, 202562,337.0063,720.0061,696.0062,142.0062,142.004.47%1,981,318
Sep 23, 202559,561.0059,930.0059,000.0059,485.0059,485.00-0.24%1,110,194
Sep 22, 202559,001.0060,191.0059,001.0059,629.0059,629.000.22%1,491,502
Sep 19, 202559,802.0060,036.0059,352.0059,500.0059,500.00-0.11%2,663,101
Sep 18, 202559,454.0060,703.0059,282.0059,567.0059,567.00-0.51%2,313,872
Sep 17, 202560,594.0060,693.0059,770.0059,875.0059,875.00-1.93%2,055,216
Sep 16, 202560,653.0061,639.0060,653.0061,054.0061,054.000.71%1,359,940
Sep 15, 202560,021.0060,725.0059,445.0060,621.0060,621.000.10%723,065
Sep 12, 202560,200.0061,402.0060,149.0060,560.0060,560.001.30%1,534,709
Sep 11, 202559,850.0060,087.0058,987.0059,782.0059,782.00-1.02%955,180
Sep 10, 202559,318.0061,299.0058,949.0060,400.0060,400.002.57%1,985,672
Sep 9, 202555,700.0059,961.0054,922.0058,888.0058,888.008.99%7,767,742
Sep 8, 202554,112.0054,355.0053,769.0054,029.0054,029.00-0.02%874,555
Sep 5, 202554,089.0055,072.0053,867.0054,042.0054,042.000.64%831,943
Sep 4, 202553,000.0055,486.0053,000.0053,700.0053,700.00-0.87%2,664,568
Sep 3, 202553,117.0054,750.0052,574.0054,174.0054,174.002.51%726,530
Sep 2, 202554,074.0054,074.0052,525.0052,849.0052,849.00-1.59%809,247
Sep 1, 202553,761.0054,217.0053,548.0053,705.0053,705.00-1.00%1,186,134
Aug 29, 202554,069.0055,000.0053,880.0054,250.0054,250.000.32%1,122,539
Aug 28, 202552,570.0054,450.0052,570.0054,075.0054,075.002.69%1,696,651
Aug 27, 202552,697.0053,379.0052,574.0052,660.0052,660.00-0.09%900,137
Aug 26, 202552,160.0053,134.0051,873.0052,710.0052,710.002.44%1,315,508
Aug 25, 202552,433.0052,535.0051,375.0051,452.0051,452.00-1.35%847,556
Aug 22, 202551,560.0052,158.0050,914.0052,158.0052,158.000.79%763,784
Aug 21, 202551,370.0051,873.0050,742.0051,750.0051,750.001.07%1,349,850
Aug 20, 202551,216.0051,386.0050,600.0051,200.0051,200.000.18%2,094,975
Aug 19, 202551,360.0052,657.0050,929.0051,110.0050,984.980.60%1,827,123
Aug 18, 202551,800.0051,800.0050,805.0050,805.0050,680.73-1.47%699,743
Aug 15, 202551,038.0052,606.0051,037.0051,565.0051,438.871.65%710,975
Aug 14, 202551,504.0051,504.0050,535.0050,729.0050,604.92-1.17%593,857
Aug 13, 202551,743.0051,954.0051,186.0051,329.0051,203.45-0.55%711,611
Aug 12, 202551,993.0052,200.0051,269.0051,615.0051,488.750.69%702,256
Aug 11, 202551,949.0052,217.0051,252.0051,261.0051,135.61-0.51%706,382
Aug 8, 202551,320.0051,628.0050,887.0051,525.0051,398.971.59%670,637
Aug 7, 202550,320.0051,095.0049,823.0050,720.0050,595.940.94%996,204
Aug 6, 202550,159.0050,955.0049,388.0050,247.0050,124.091.31%983,997
Aug 5, 202549,801.0050,079.0049,306.0049,597.0049,475.680.55%663,205
Aug 4, 202549,804.0049,804.0048,970.0049,326.0049,205.35-0.31%1,997,533
Aug 1, 202551,516.0051,696.0049,394.0049,479.0049,357.97-3.14%1,928,861
Jul 31, 202551,055.0052,673.0050,001.0051,085.0050,960.04-3.58%2,572,804
Jul 30, 202553,294.0053,294.0052,289.0052,980.0052,850.41-0.44%833,198
Jul 29, 202554,400.0054,400.0053,215.0053,215.0053,084.83-1.15%754,092
Jul 28, 202554,720.0054,810.0053,340.0053,835.0053,703.32-1.80%803,582
Jul 25, 202555,348.0055,450.0054,318.0054,822.0054,687.90-1.93%663,642
Jul 24, 202556,170.0056,746.0055,138.0055,901.0055,764.26-0.56%651,801
Jul 23, 202555,411.0057,225.0054,989.0056,215.0056,077.501.13%1,548,654
Jul 22, 202555,008.0055,723.0054,384.0055,587.0055,451.030.98%780,906