Anglo American plc (JSE:AGL)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 50,190
-1,211 (-2.36%)
Last updated: Aug 1, 2025
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 51,516.00 | 51,696.00 | 49,394.00 | 49,479.00 | 49,479.00 | -3.14% | 1,928,861 |
| Jul 31, 2025 | 51,055.00 | 52,673.00 | 50,001.00 | 51,085.00 | 51,085.00 | -3.58% | 2,572,804 |
| Jul 30, 2025 | 53,294.00 | 53,294.00 | 52,289.00 | 52,980.00 | 52,980.00 | -0.44% | 833,198 |
| Jul 29, 2025 | 54,400.00 | 54,400.00 | 53,215.00 | 53,215.00 | 53,215.00 | -1.15% | 754,092 |
| Jul 28, 2025 | 54,720.00 | 54,810.00 | 53,340.00 | 53,835.00 | 53,835.00 | -1.80% | 803,582 |
| Jul 25, 2025 | 55,348.00 | 55,450.00 | 54,318.00 | 54,822.00 | 54,822.00 | -1.93% | 663,642 |
| Jul 24, 2025 | 56,170.00 | 56,746.00 | 55,138.00 | 55,901.00 | 55,901.00 | -0.56% | 651,801 |
| Jul 23, 2025 | 55,411.00 | 57,225.00 | 54,989.00 | 56,215.00 | 56,215.00 | 1.13% | 1,548,654 |
| Jul 22, 2025 | 55,008.00 | 55,723.00 | 54,384.00 | 55,587.00 | 55,587.00 | 0.98% | 780,906 |
| Jul 21, 2025 | 53,920.00 | 55,464.00 | 53,920.00 | 55,045.00 | 55,045.00 | 3.27% | 674,477 |
| Jul 18, 2025 | 53,014.00 | 53,571.00 | 52,724.00 | 53,300.00 | 53,300.00 | 0.82% | 712,577 |
| Jul 17, 2025 | 53,487.00 | 53,929.00 | 52,247.00 | 52,868.00 | 52,868.00 | -0.17% | 990,658 |
| Jul 16, 2025 | 52,500.00 | 53,554.00 | 52,500.00 | 52,956.00 | 52,956.00 | -0.05% | 1,456,989 |
| Jul 15, 2025 | 53,902.00 | 54,240.00 | 52,932.00 | 52,985.00 | 52,985.00 | -1.24% | 1,139,120 |
| Jul 14, 2025 | 54,487.00 | 55,047.00 | 53,652.00 | 53,652.00 | 53,652.00 | -1.29% | 777,856 |
| Jul 11, 2025 | 54,100.00 | 54,465.00 | 53,439.00 | 54,355.00 | 54,355.00 | -0.06% | 1,149,366 |
| Jul 10, 2025 | 53,200.00 | 55,450.00 | 53,054.00 | 54,385.00 | 54,385.00 | 3.68% | 2,103,268 |
| Jul 9, 2025 | 53,937.00 | 54,230.00 | 52,454.00 | 52,454.00 | 52,454.00 | -2.57% | 483,188 |
| Jul 8, 2025 | 52,934.00 | 54,075.00 | 52,934.00 | 53,835.00 | 53,835.00 | 1.68% | 605,574 |
| Jul 7, 2025 | 52,500.00 | 53,607.00 | 52,500.00 | 52,945.00 | 52,945.00 | -0.40% | 225,129 |
| Jul 4, 2025 | 53,317.00 | 53,327.00 | 52,624.00 | 53,158.00 | 53,158.00 | -0.85% | 213,754 |
| Jul 3, 2025 | 54,540.00 | 54,654.00 | 53,468.00 | 53,614.00 | 53,614.00 | -1.99% | 1,022,918 |
| Jul 2, 2025 | 52,838.00 | 54,737.00 | 52,755.00 | 54,700.00 | 54,700.00 | 4.73% | 1,764,295 |
| Jul 1, 2025 | 52,700.00 | 53,233.00 | 52,126.00 | 52,228.00 | 52,228.00 | -0.64% | 606,691 |
| Jun 30, 2025 | 52,159.00 | 52,632.00 | 51,758.00 | 52,565.00 | 52,565.00 | 0.74% | 518,188 |
| Jun 27, 2025 | 53,047.00 | 53,394.00 | 51,739.00 | 52,178.00 | 52,178.00 | -0.56% | 629,039 |
| Jun 26, 2025 | 48,855.00 | 52,470.00 | 48,855.00 | 52,470.00 | 52,470.00 | 7.25% | 1,041,474 |
| Jun 25, 2025 | 50,237.00 | 50,400.00 | 48,904.00 | 48,925.00 | 48,925.00 | -1.57% | 779,180 |
| Jun 24, 2025 | 50,300.00 | 50,577.00 | 49,578.00 | 49,705.00 | 49,705.00 | 1.79% | 557,930 |
| Jun 23, 2025 | 48,500.00 | 48,830.00 | 48,189.00 | 48,830.00 | 48,830.00 | -0.14% | 953,406 |
| Jun 20, 2025 | 49,396.00 | 49,759.00 | 48,878.00 | 48,900.00 | 48,900.00 | -0.91% | 1,965,479 |
| Jun 19, 2025 | 50,127.00 | 50,191.00 | 49,020.00 | 49,350.00 | 49,350.00 | -2.26% | 2,240,402 |
| Jun 18, 2025 | 51,184.00 | 51,490.00 | 50,489.00 | 50,489.00 | 50,489.00 | -1.08% | 1,284,124 |
| Jun 17, 2025 | 50,800.00 | 51,607.00 | 50,800.00 | 51,040.00 | 51,040.00 | 0.62% | 1,195,806 |
| Jun 13, 2025 | 50,800.00 | 51,270.00 | 50,611.00 | 50,725.00 | 50,725.00 | -1.04% | 1,368,338 |
| Jun 12, 2025 | 51,352.00 | 51,539.00 | 50,765.00 | 51,260.00 | 51,260.00 | -0.84% | 671,476 |
| Jun 11, 2025 | 53,000.00 | 53,198.00 | 51,694.00 | 51,694.00 | 51,694.00 | -1.69% | 946,459 |
| Jun 10, 2025 | 52,347.00 | 52,962.00 | 52,147.00 | 52,582.00 | 52,582.00 | 0.02% | 686,069 |
| Jun 9, 2025 | 53,600.00 | 53,730.00 | 52,397.00 | 52,570.00 | 52,570.00 | -1.32% | 1,246,118 |
| Jun 6, 2025 | 55,240.00 | 55,240.00 | 53,274.00 | 53,274.00 | 53,274.00 | -3.56% | 725,400 |
| Jun 5, 2025 | 54,055.00 | 56,000.00 | 53,865.00 | 55,240.00 | 55,240.00 | 3.81% | 1,859,075 |
| Jun 4, 2025 | 53,500.00 | 53,940.00 | 53,062.00 | 53,215.00 | 53,215.00 | 1.17% | 1,059,548 |
| Jun 3, 2025 | 53,183.00 | 53,680.00 | 51,346.00 | 52,600.00 | 52,600.00 | -2.28% | 940,190 |
| Jun 2, 2025 | 52,166.00 | 54,215.00 | 52,166.00 | 53,826.00 | 53,826.00 | -11.71% | 1,278,224 |
| May 30, 2025 | 59,609.38 | 61,191.01 | 59,041.67 | 60,966.20 | 52,778.61 | 1.69% | 1,707,906 |
| May 29, 2025 | 59,666.15 | 60,949.17 | 59,405.00 | 59,951.14 | 51,899.87 | -0.56% | 1,668,302 |
| May 28, 2025 | 61,386.30 | 61,753.04 | 60,047.65 | 60,290.63 | 52,193.77 | -0.88% | 718,390 |
| May 27, 2025 | 61,142.19 | 61,498.71 | 60,448.45 | 60,827.68 | 52,658.70 | -1.83% | 797,917 |
| May 26, 2025 | 57,997.08 | 62,219.70 | 57,997.08 | 61,959.69 | 53,638.68 | 2.91% | 1,062,830 |
| May 23, 2025 | 58,209.41 | 61,038.87 | 58,068.62 | 60,205.47 | 52,120.05 | 3.85% | 1,578,240 |