Anglo American plc (JSE:AGL)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 87,533
+178 (0.20%)
At close: May 29, 2026
JSE:AGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 29, 2026 | 79,407.00 | 80,223.00 | 78,867.00 | 79,250.00 | 79,250.00 | 0.69% | 609,867 |
| Apr 28, 2026 | 82,848.00 | 82,848.00 | 78,704.00 | 78,704.00 | 78,704.00 | -5.49% | 544,995 |
| Apr 24, 2026 | 83,235.00 | 83,649.00 | 82,465.00 | 83,279.00 | 83,279.00 | -1.52% | 281,077 |
| Apr 23, 2026 | 80,578.00 | 85,289.00 | 80,340.00 | 84,564.00 | 84,564.00 | 5.14% | 996,981 |
| Apr 22, 2026 | 80,000.00 | 80,747.00 | 79,754.00 | 80,431.00 | 80,431.00 | 1.94% | 366,061 |
| Apr 21, 2026 | 80,094.00 | 80,861.00 | 78,899.00 | 78,899.00 | 78,899.00 | -1.90% | 412,151 |
| Apr 20, 2026 | 80,197.00 | 80,998.00 | 79,492.00 | 80,430.00 | 80,430.00 | -0.43% | 295,132 |
| Apr 17, 2026 | 79,130.00 | 81,483.00 | 77,271.00 | 80,775.00 | 80,775.00 | 1.31% | 943,734 |
| Apr 16, 2026 | 80,200.00 | 80,850.00 | 79,579.00 | 79,728.00 | 79,728.00 | -0.31% | 418,778 |
| Apr 15, 2026 | 79,720.00 | 80,779.00 | 79,442.00 | 79,978.00 | 79,978.00 | 1.14% | 781,913 |
| Apr 14, 2026 | 78,741.00 | 79,684.00 | 78,736.00 | 79,078.00 | 79,078.00 | 1.13% | 568,619 |
| Apr 13, 2026 | 76,500.00 | 78,420.00 | 76,410.00 | 78,194.00 | 78,194.00 | 1.54% | 426,734 |
| Apr 10, 2026 | 76,292.00 | 78,261.00 | 75,510.00 | 77,010.00 | 77,010.00 | 0.93% | 699,205 |
| Apr 9, 2026 | 76,473.00 | 77,691.00 | 75,922.00 | 76,300.00 | 76,300.00 | -0.44% | 528,362 |
| Apr 8, 2026 | 76,850.00 | 80,450.00 | 76,398.00 | 76,639.00 | 76,639.00 | 4.46% | 2,490,541 |
| Apr 7, 2026 | 75,000.00 | 75,144.00 | 72,789.00 | 73,368.00 | 73,368.00 | -0.55% | 672,971 |
| Apr 2, 2026 | 72,826.00 | 74,436.00 | 71,551.00 | 73,776.00 | 73,776.00 | -1.48% | 1,757,754 |
| Apr 1, 2026 | 73,854.00 | 75,812.00 | 73,718.00 | 74,888.00 | 74,888.00 | 4.01% | 894,334 |
| Mar 31, 2026 | 70,127.00 | 72,305.00 | 70,040.00 | 72,000.00 | 72,000.00 | 2.63% | 1,017,376 |
| Mar 30, 2026 | 67,600.00 | 70,937.00 | 67,600.00 | 70,156.00 | 70,156.00 | 0.79% | 554,258 |
| Mar 27, 2026 | 70,191.00 | 70,692.00 | 67,729.00 | 69,607.00 | 69,607.00 | 0.13% | 466,465 |
| Mar 26, 2026 | 70,530.00 | 72,262.00 | 67,952.00 | 69,519.00 | 69,519.00 | -3.32% | 1,413,438 |
| Mar 25, 2026 | 69,650.00 | 72,252.00 | 69,152.00 | 71,908.00 | 71,908.00 | 4.53% | 1,194,902 |
| Mar 24, 2026 | 68,320.00 | 68,793.00 | 66,900.00 | 68,793.00 | 68,793.00 | -0.05% | 952,399 |
| Mar 23, 2026 | 64,500.00 | 69,182.00 | 62,200.00 | 68,824.00 | 68,824.00 | 6.02% | 2,018,048 |
| Mar 20, 2026 | 65,226.00 | 68,262.00 | 64,913.00 | 64,913.00 | 64,913.00 | -1.74% | 1,386,912 |
| Mar 19, 2026 | 69,000.00 | 69,001.00 | 63,984.00 | 66,063.00 | 66,063.00 | -3.87% | 2,670,138 |
| Mar 18, 2026 | 70,029.00 | 71,607.00 | 68,685.00 | 68,725.00 | 68,725.00 | -2.06% | 1,158,273 |
| Mar 17, 2026 | 69,915.00 | 70,484.00 | 69,062.00 | 70,174.00 | 70,174.00 | 0.45% | 1,321,149 |