Anglo American plc (JSE:AGL)
South Africa flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 20, 202567,600.0067,600.0065,796.0066,626.0066,626.000.22%448,520
Oct 17, 202567,393.0068,229.0066,442.0066,479.0066,479.00-2.01%662,537
Oct 16, 202568,217.0068,340.0067,013.0067,844.0067,844.00-0.55%656,291
Oct 15, 202567,350.0068,581.0067,190.0068,217.0068,217.001.29%457,967
Oct 14, 202567,505.0067,687.0066,747.0067,350.0067,350.00-2.06%852,387
Oct 13, 202567,156.0069,058.0067,097.0068,770.0068,770.001.90%695,310
Oct 10, 202567,000.0068,088.0066,843.0067,488.0067,488.000.19%1,056,124
Oct 9, 202566,705.0068,994.0066,705.0067,359.0067,359.001.64%717,083
Oct 8, 202564,308.0067,032.0064,308.0066,270.0066,270.001.27%1,131,795
Oct 7, 202565,160.0065,526.0064,560.0065,442.0065,442.00-0.08%639,856
Oct 6, 202564,835.0065,777.0064,835.0065,496.0065,496.000.75%518,678
Oct 3, 202564,862.0065,516.0064,765.0065,010.0065,010.001.38%570,243
Oct 2, 202564,997.0065,556.0064,126.0064,126.0064,126.00-0.88%587,202
Oct 1, 202564,500.0065,244.0063,640.0064,698.0064,698.000.07%808,858
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