Anglo American plc (JSE:AGL)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 84,800
-4,830 (-5.39%)
At close: Oct 19, 2026
JSE:AGL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 88,018.00 | 88,393.00 | 84,123.00 | 84,800.00 | 84,800.00 | -5.39% | 946,703 |
| Oct 16, 2026 | 89,100.00 | 89,742.00 | 87,678.00 | 89,630.00 | 89,630.00 | 0.59% | 465,148 |
| Oct 15, 2026 | 86,650.00 | 89,149.00 | 85,000.00 | 89,100.00 | 89,100.00 | -0.10% | 575,546 |
| Oct 14, 2026 | 90,816.00 | 91,774.00 | 88,585.00 | 89,192.00 | 89,192.00 | -1.18% | 737,112 |
| Oct 13, 2026 | 90,800.00 | 91,396.00 | 89,756.00 | 90,261.00 | 90,261.00 | -1.03% | 260,535 |
| Oct 12, 2026 | 91,300.00 | 91,788.00 | 90,631.00 | 91,202.00 | 91,202.00 | -0.06% | 278,600 |
| Oct 9, 2026 | 88,600.00 | 91,505.00 | 88,600.00 | 91,259.00 | 91,259.00 | 3.34% | 535,853 |
| Oct 8, 2026 | 87,803.00 | 89,165.00 | 86,925.00 | 88,309.00 | 88,309.00 | -1.00% | 209,915 |
| Oct 7, 2026 | 89,900.00 | 90,542.00 | 88,426.00 | 89,200.00 | 89,200.00 | -2.07% | 445,098 |
| Oct 6, 2026 | 92,000.00 | 93,135.00 | 90,482.00 | 91,090.00 | 91,090.00 | -0.82% | 403,208 |
| Oct 5, 2026 | 91,099.00 | 92,435.00 | 90,478.00 | 91,839.00 | 91,839.00 | 1.30% | 373,431 |
| Oct 2, 2026 | 88,269.00 | 91,099.00 | 87,991.00 | 90,664.00 | 90,664.00 | 3.30% | 315,192 |
| Oct 1, 2026 | 88,564.00 | 88,564.00 | 86,767.00 | 87,771.00 | 87,771.00 | -0.70% | 1,065,475 |
| Sep 30, 2026 | 86,100.00 | 90,597.00 | 86,100.00 | 88,386.00 | 88,386.00 | 0.66% | 1,035,414 |
| Sep 29, 2026 | 87,500.00 | 88,976.00 | 87,192.00 | 87,804.00 | 87,804.00 | 1.58% | 435,617 |
| Sep 28, 2026 | 86,347.00 | 87,188.00 | 84,912.00 | 86,441.00 | 86,441.00 | -0.90% | 258,332 |
| Sep 25, 2026 | 88,498.00 | 88,815.00 | 86,723.00 | 87,224.00 | 87,224.00 | -0.84% | 351,256 |
| Sep 23, 2026 | 89,196.00 | 89,644.00 | 87,459.00 | 87,963.00 | 87,963.00 | -1.83% | 495,978 |
| Sep 22, 2026 | 88,373.00 | 91,132.00 | 87,872.00 | 89,600.00 | 89,600.00 | 2.09% | 1,128,556 |
| Sep 21, 2026 | 86,992.00 | 89,841.00 | 86,903.00 | 87,767.00 | 87,767.00 | 1.93% | 557,727 |
| Sep 18, 2026 | 87,297.00 | 88,924.00 | 85,905.00 | 86,104.00 | 86,104.00 | -1.37% | 661,022 |
| Sep 17, 2026 | 85,797.00 | 88,135.00 | 85,334.00 | 87,297.00 | 87,297.00 | 1.83% | 1,642,771 |
| Sep 16, 2026 | 85,914.00 | 86,663.00 | 85,577.00 | 85,728.00 | 85,728.00 | 1.09% | 313,511 |
| Sep 15, 2026 | 85,000.00 | 86,400.00 | 83,731.00 | 84,800.00 | 84,800.00 | 0.09% | 719,204 |
| Sep 14, 2026 | 87,500.00 | 87,500.00 | 83,608.00 | 84,722.00 | 84,722.00 | -2.54% | 1,178,551 |
| Sep 11, 2026 | 86,562.00 | 87,754.00 | 85,575.00 | 86,933.00 | 86,933.00 | 1.08% | 501,568 |
| Sep 10, 2026 | 90,690.00 | 91,169.00 | 85,393.00 | 86,008.00 | 86,008.00 | -5.71% | 788,432 |
| Sep 9, 2026 | 93,600.00 | 94,186.00 | 90,602.00 | 91,218.00 | 91,218.00 | -2.61% | 694,015 |
| Sep 8, 2026 | 90,691.00 | 94,195.00 | 90,281.00 | 93,660.00 | 93,660.00 | 3.98% | 542,095 |
| Sep 7, 2026 | 89,555.00 | 90,578.00 | 89,027.00 | 90,077.00 | 90,077.00 | 0.20% | 297,094 |
| Sep 4, 2026 | 89,365.00 | 90,262.00 | 88,364.00 | 89,897.00 | 89,897.00 | -0.05% | 289,853 |
| Sep 3, 2026 | 89,538.00 | 91,762.00 | 89,292.00 | 89,941.00 | 89,941.00 | 0.03% | 466,023 |
| Sep 2, 2026 | 88,546.00 | 90,861.00 | 88,227.00 | 89,912.00 | 89,912.00 | 0.10% | 781,343 |
| Sep 1, 2026 | 91,600.00 | 93,369.00 | 89,215.00 | 89,823.00 | 89,823.00 | -1.90% | 431,541 |
| Aug 31, 2026 | 93,097.00 | 94,325.00 | 90,936.00 | 91,560.00 | 91,560.00 | -1.71% | 675,476 |
| Aug 28, 2026 | 92,119.00 | 93,815.00 | 91,940.00 | 93,150.00 | 93,150.00 | 1.57% | 358,197 |
| Aug 27, 2026 | 91,437.00 | 92,115.00 | 90,687.00 | 91,713.00 | 91,713.00 | 0.33% | 364,853 |
| Aug 26, 2026 | 92,015.00 | 92,897.00 | 91,414.00 | 91,414.00 | 91,414.00 | 0.12% | 694,820 |
| Aug 25, 2026 | 90,230.00 | 91,626.00 | 89,764.00 | 91,308.00 | 91,308.00 | 1.62% | 661,239 |
| Aug 24, 2026 | 88,627.00 | 90,872.00 | 88,627.00 | 89,856.00 | 89,856.00 | 0.76% | 608,811 |
| Aug 21, 2026 | 88,125.00 | 90,325.00 | 88,125.00 | 89,177.00 | 89,177.00 | 2.77% | 460,732 |
| Aug 20, 2026 | 87,341.00 | 87,732.00 | 84,775.00 | 86,770.00 | 86,770.00 | -0.53% | 867,384 |
| Aug 19, 2026 | 84,653.00 | 87,381.00 | 83,841.00 | 87,229.00 | 87,229.00 | 4.04% | 838,379 |
| Aug 18, 2026 | 87,000.00 | 87,000.00 | 84,225.00 | 84,225.00 | 83,840.46 | -2.64% | 568,393 |
| Aug 17, 2026 | 86,621.00 | 86,641.00 | 85,505.00 | 86,505.00 | 86,110.05 | 1.77% | 295,163 |
| Aug 14, 2026 | 84,432.00 | 85,602.00 | 83,597.00 | 85,000.00 | 84,611.92 | -1.58% | 1,180,668 |
| Aug 13, 2026 | 86,747.00 | 86,747.00 | 85,233.00 | 86,361.00 | 85,966.70 | -2.59% | 1,742,757 |
| Aug 12, 2026 | 88,482.00 | 89,768.00 | 88,478.00 | 88,661.00 | 88,256.20 | 0.17% | 517,819 |
| Aug 11, 2026 | 88,357.00 | 89,080.00 | 88,052.00 | 88,513.00 | 88,108.88 | 0.47% | 424,396 |
| Aug 7, 2026 | 87,875.00 | 88,673.00 | 86,672.00 | 88,100.00 | 87,697.76 | 0.25% | 496,900 |