Anglo American plc (JSE:AGL)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 86,840
-389 (-0.45%)
Last updated: Aug 20, 2026, 9:36 AM SAST
JSE:AGL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 88,200.00 | 90,468.00 | 87,000.00 | 87,884.00 | 87,482.75 | -0.13% | 836,916 |
| Aug 5, 2026 | 88,618.00 | 89,273.00 | 87,015.00 | 88,000.00 | 87,598.22 | 2.09% | 827,724 |
| Aug 4, 2026 | 83,436.00 | 86,796.00 | 83,436.00 | 86,200.00 | 85,806.44 | 4.70% | 613,854 |
| Aug 3, 2026 | 84,100.00 | 84,749.00 | 80,799.00 | 82,331.00 | 81,955.10 | -1.78% | 575,074 |
| Jul 31, 2026 | 84,309.00 | 85,945.00 | 82,424.00 | 83,823.00 | 83,440.29 | 0.86% | 965,765 |
| Jul 30, 2026 | 81,114.00 | 84,325.00 | 79,517.00 | 83,109.00 | 82,729.55 | 3.89% | 1,214,647 |
| Jul 29, 2026 | 81,226.00 | 81,452.00 | 78,494.00 | 79,999.00 | 79,633.75 | 0.65% | 464,662 |
| Jul 28, 2026 | 80,600.00 | 81,738.00 | 78,849.00 | 79,483.00 | 79,120.11 | -1.90% | 631,376 |
| Jul 27, 2026 | 84,477.00 | 84,477.00 | 80,437.00 | 81,021.00 | 80,651.08 | -2.49% | 558,406 |
| Jul 24, 2026 | 81,631.00 | 84,242.00 | 81,471.00 | 83,088.00 | 82,708.65 | 1.67% | 602,012 |
| Jul 23, 2026 | 80,897.00 | 82,933.00 | 80,356.00 | 81,720.00 | 81,346.89 | 5.58% | 1,362,273 |
| Jul 22, 2026 | 76,563.00 | 77,622.00 | 76,144.00 | 77,398.00 | 77,044.63 | 1.07% | 581,455 |
| Jul 21, 2026 | 75,604.00 | 76,873.00 | 75,166.00 | 76,578.00 | 76,228.37 | 2.45% | 457,625 |
| Jul 20, 2026 | 74,802.00 | 75,601.00 | 74,162.00 | 74,748.00 | 74,406.73 | -1.04% | 191,074 |
| Jul 17, 2026 | 75,857.00 | 75,999.00 | 74,225.00 | 75,537.00 | 75,192.12 | -2.06% | 487,280 |
| Jul 16, 2026 | 79,104.00 | 79,134.00 | 76,630.00 | 77,126.00 | 76,773.87 | -2.50% | 356,681 |
| Jul 15, 2026 | 80,171.00 | 80,876.00 | 78,660.00 | 79,104.00 | 78,742.84 | -1.49% | 341,934 |
| Jul 14, 2026 | 79,800.00 | 80,931.00 | 78,767.00 | 80,300.00 | 79,933.38 | 1.93% | 487,005 |
| Jul 13, 2026 | 77,900.00 | 80,182.00 | 77,899.00 | 78,780.00 | 78,420.32 | -0.10% | 613,212 |
| Jul 10, 2026 | 79,300.00 | 80,297.00 | 77,942.00 | 78,857.00 | 78,496.96 | 0.98% | 551,932 |
| Jul 9, 2026 | 76,332.00 | 78,090.00 | 76,152.00 | 78,090.00 | 77,733.47 | 3.21% | 582,972 |
| Jul 8, 2026 | 78,700.00 | 78,700.00 | 75,535.00 | 75,661.00 | 75,315.56 | -3.93% | 608,027 |
| Jul 7, 2026 | 80,064.00 | 80,923.00 | 78,023.00 | 78,753.00 | 78,393.44 | -3.38% | 430,407 |
| Jul 6, 2026 | 81,486.00 | 82,181.00 | 81,074.00 | 81,504.00 | 81,131.88 | -0.18% | 705,122 |
| Jul 3, 2026 | 82,068.00 | 82,347.00 | 81,435.00 | 81,651.00 | 81,278.21 | 0.62% | 921,245 |
| Jul 2, 2026 | 80,079.00 | 82,179.00 | 79,806.00 | 81,150.00 | 80,779.50 | 1.67% | 1,347,341 |
| Jul 1, 2026 | 79,800.00 | 81,210.00 | 79,104.00 | 79,820.00 | 79,455.57 | -1.46% | 1,036,489 |
| Jun 30, 2026 | 81,316.00 | 81,530.00 | 80,473.00 | 81,000.00 | 80,630.18 | 2.44% | 642,461 |
| Jun 29, 2026 | 80,164.00 | 80,828.00 | 78,509.00 | 79,068.00 | 78,707.00 | -0.92% | 592,177 |
| Jun 26, 2026 | 80,000.00 | 80,500.00 | 78,351.00 | 79,803.00 | 79,438.65 | -0.79% | 603,222 |
| Jun 25, 2026 | 78,465.00 | 81,756.00 | 78,015.00 | 80,442.00 | 80,074.73 | 2.05% | 1,053,533 |
| Jun 24, 2026 | 81,240.00 | 82,021.00 | 77,515.00 | 78,825.00 | 78,465.11 | -2.90% | 879,626 |
| Jun 23, 2026 | 84,000.00 | 84,019.00 | 80,148.00 | 81,178.00 | 80,807.37 | -4.87% | 981,596 |
| Jun 22, 2026 | 84,509.00 | 85,962.00 | 84,338.00 | 85,332.00 | 84,942.40 | 1.43% | 778,923 |
| Jun 19, 2026 | 86,555.00 | 86,555.00 | 84,130.00 | 84,130.00 | 83,745.89 | -3.58% | 2,349,902 |
| Jun 18, 2026 | 89,131.00 | 89,131.00 | 86,556.00 | 87,250.00 | 86,851.64 | -2.28% | 2,353,345 |
| Jun 17, 2026 | 88,830.00 | 89,872.00 | 88,323.00 | 89,290.00 | 88,882.33 | 1.12% | 401,232 |
| Jun 15, 2026 | 89,423.00 | 90,532.00 | 87,823.00 | 88,300.00 | 87,896.85 | 0.90% | 1,127,125 |
| Jun 12, 2026 | 85,000.00 | 88,046.00 | 85,000.00 | 87,514.00 | 87,114.44 | 4.74% | 1,042,742 |
| Jun 11, 2026 | 82,122.00 | 84,469.00 | 82,122.00 | 83,550.00 | 83,168.54 | 1.30% | 548,694 |
| Jun 10, 2026 | 83,900.00 | 83,961.00 | 82,123.00 | 82,475.00 | 82,098.45 | -2.11% | 788,686 |
| Jun 9, 2026 | 84,500.00 | 86,328.00 | 84,219.00 | 84,250.00 | 83,865.34 | -1.42% | 393,494 |