Anglo American plc (JSE:AGL)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 78,857
+767 (0.98%)
At close: Jul 10, 2026
JSE:AGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 79,300.00 | 80,297.00 | 77,942.00 | 78,857.00 | 78,857.00 | 0.98% | 551,932 |
| Jul 9, 2026 | 76,332.00 | 78,090.00 | 76,152.00 | 78,090.00 | 78,090.00 | 3.21% | 582,972 |
| Jul 8, 2026 | 78,700.00 | 78,700.00 | 75,535.00 | 75,661.00 | 75,661.00 | -3.93% | 608,027 |
| Jul 7, 2026 | 80,064.00 | 80,923.00 | 78,023.00 | 78,753.00 | 78,753.00 | -3.38% | 343,749 |
| Jul 6, 2026 | 81,486.00 | 82,181.00 | 81,074.00 | 81,504.00 | 81,504.00 | -0.18% | 705,122 |
| Jul 3, 2026 | 82,068.00 | 82,347.00 | 81,435.00 | 81,651.00 | 81,651.00 | 0.62% | 921,245 |
| Jul 2, 2026 | 80,079.00 | 82,179.00 | 79,806.00 | 81,150.00 | 81,150.00 | 1.67% | 1,347,341 |
| Jul 1, 2026 | 79,800.00 | 81,210.00 | 79,104.00 | 79,820.00 | 79,820.00 | -1.46% | 1,036,489 |
| Jun 30, 2026 | 81,316.00 | 81,530.00 | 80,473.00 | 81,000.00 | 81,000.00 | 2.44% | 642,461 |
| Jun 29, 2026 | 80,164.00 | 80,828.00 | 78,509.00 | 79,068.00 | 79,068.00 | -0.92% | 592,177 |
| Jun 26, 2026 | 80,000.00 | 80,500.00 | 78,351.00 | 79,803.00 | 79,803.00 | -0.79% | 603,222 |
| Jun 25, 2026 | 78,465.00 | 81,756.00 | 78,015.00 | 80,442.00 | 80,442.00 | 2.05% | 1,053,533 |
| Jun 24, 2026 | 81,240.00 | 82,021.00 | 77,515.00 | 78,825.00 | 78,825.00 | -2.90% | 869,121 |
| Jun 23, 2026 | 84,000.00 | 84,019.00 | 80,148.00 | 81,178.00 | 81,178.00 | -4.87% | 794,168 |
| Jun 22, 2026 | 84,509.00 | 85,962.00 | 84,338.00 | 85,332.00 | 85,332.00 | 1.43% | 778,923 |
| Jun 19, 2026 | 86,555.00 | 86,555.00 | 84,130.00 | 84,130.00 | 84,130.00 | -3.58% | 2,349,902 |
| Jun 18, 2026 | 89,131.00 | 89,131.00 | 86,556.00 | 87,250.00 | 87,250.00 | -2.28% | 2,353,345 |
| Jun 17, 2026 | 88,830.00 | 89,872.00 | 88,323.00 | 89,290.00 | 89,290.00 | 1.12% | 401,232 |
| Jun 15, 2026 | 89,423.00 | 90,532.00 | 87,823.00 | 88,300.00 | 88,300.00 | 0.90% | 1,127,125 |
| Jun 12, 2026 | 85,000.00 | 88,046.00 | 85,000.00 | 87,514.00 | 87,514.00 | 4.74% | 1,042,742 |
| Jun 11, 2026 | 82,122.00 | 84,469.00 | 82,122.00 | 83,550.00 | 83,550.00 | 1.30% | 548,694 |
| Jun 10, 2026 | 83,900.00 | 83,961.00 | 82,123.00 | 82,475.00 | 82,475.00 | -2.11% | 788,686 |
| Jun 9, 2026 | 84,500.00 | 86,328.00 | 84,219.00 | 84,250.00 | 84,250.00 | -1.42% | 393,494 |
| Jun 8, 2026 | 84,253.00 | 85,663.00 | 84,200.00 | 85,465.00 | 85,465.00 | -0.85% | 1,620,959 |
| Jun 5, 2026 | 88,276.00 | 88,533.00 | 85,985.00 | 86,200.00 | 86,200.00 | -3.13% | 471,313 |
| Jun 4, 2026 | 89,500.00 | 89,800.00 | 87,800.00 | 88,983.00 | 88,983.00 | -1.29% | 491,104 |
| Jun 3, 2026 | 92,200.00 | 92,862.00 | 89,688.00 | 90,149.00 | 90,149.00 | -2.11% | 452,394 |
| Jun 2, 2026 | 89,587.00 | 92,717.00 | 89,587.00 | 92,095.00 | 92,095.00 | 5.18% | 967,734 |
| Jun 1, 2026 | 87,578.00 | 88,700.00 | 87,065.00 | 87,559.00 | 87,559.00 | 0.03% | 505,759 |
| May 29, 2026 | 87,310.00 | 87,854.00 | 86,846.00 | 87,533.00 | 87,533.00 | 0.20% | 437,639 |
| May 28, 2026 | 85,534.00 | 87,355.00 | 85,207.00 | 87,355.00 | 87,355.00 | 1.26% | 292,565 |
| May 27, 2026 | 86,356.00 | 87,766.00 | 85,372.00 | 86,271.00 | 86,271.00 | -0.48% | 547,025 |
| May 26, 2026 | 86,992.00 | 87,101.00 | 85,404.00 | 86,688.00 | 86,688.00 | 0.42% | 728,396 |
| May 25, 2026 | 84,900.00 | 86,935.00 | 84,900.00 | 86,328.00 | 86,328.00 | 2.19% | 277,953 |
| May 22, 2026 | 83,900.00 | 85,297.00 | 83,754.00 | 84,481.00 | 84,481.00 | 0.16% | 814,736 |
| May 21, 2026 | 82,166.00 | 84,968.00 | 82,166.00 | 84,350.00 | 84,350.00 | 1.69% | 1,142,538 |
| May 20, 2026 | 82,700.00 | 83,567.00 | 82,108.00 | 82,951.00 | 82,951.00 | 1.17% | 1,751,209 |
| May 19, 2026 | 83,400.00 | 84,010.00 | 81,620.00 | 81,992.00 | 81,992.00 | -3.42% | 2,294,259 |
| May 18, 2026 | 84,550.00 | 85,903.00 | 83,053.00 | 84,893.00 | 84,893.00 | 0.04% | 1,271,170 |
| May 15, 2026 | 87,130.00 | 87,146.00 | 83,446.00 | 84,855.00 | 84,855.00 | -5.44% | 1,075,778 |
| May 14, 2026 | 89,364.00 | 90,947.00 | 88,818.00 | 89,732.00 | 89,732.00 | -1.26% | 566,968 |
| May 13, 2026 | 89,151.00 | 91,500.00 | 89,151.00 | 90,873.00 | 90,873.00 | 3.32% | 1,059,057 |
| May 12, 2026 | 88,448.00 | 89,543.00 | 87,565.00 | 87,950.00 | 87,950.00 | -0.71% | 564,987 |
| May 11, 2026 | 87,004.00 | 88,999.00 | 86,250.00 | 88,578.00 | 88,578.00 | 2.67% | 2,913,097 |
| May 8, 2026 | 85,993.00 | 86,870.00 | 85,101.00 | 86,272.00 | 86,272.00 | 0.51% | 1,591,051 |
| May 7, 2026 | 86,000.00 | 87,389.00 | 84,899.00 | 85,836.00 | 85,836.00 | 0.89% | 918,838 |
| May 6, 2026 | 82,663.00 | 86,200.00 | 82,663.00 | 85,080.00 | 85,080.00 | 5.92% | 1,500,762 |
| May 5, 2026 | 80,400.00 | 81,526.00 | 79,690.00 | 80,321.00 | 80,321.00 | -0.10% | 584,373 |
| May 4, 2026 | 79,900.00 | 82,016.00 | 79,900.00 | 80,400.00 | 80,400.00 | -1.00% | 382,464 |
| Apr 30, 2026 | 78,400.00 | 81,920.00 | 78,307.00 | 81,213.00 | 81,213.00 | 2.48% | 791,745 |