Anglo American plc (JSE:AGL)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 82,260
-1,240 (-1.49%)
Nov 6, 2026, 5:00 PM SAST
JSE:AGL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 82,280.00 | 82,745.00 | 79,581.00 | 82,260.00 | 82,260.00 | -1.49% | 1,515,883 |
| Nov 5, 2026 | 84,994.00 | 86,568.00 | 83,500.00 | 83,500.00 | 83,500.00 | -0.62% | 1,206,763 |
| Nov 3, 2026 | 84,199.00 | 85,095.00 | 81,800.00 | 84,018.00 | 84,018.00 | -0.79% | 1,486,615 |
| Nov 2, 2026 | 82,100.00 | 84,968.00 | 82,100.00 | 84,684.00 | 84,684.00 | 2.02% | 451,221 |
| Oct 30, 2026 | 85,177.00 | 85,639.00 | 82,952.00 | 83,005.00 | 83,005.00 | -3.21% | 1,435,329 |
| Oct 29, 2026 | 83,201.00 | 86,178.00 | 83,201.00 | 85,760.00 | 85,760.00 | 1.78% | 814,731 |
| Oct 28, 2026 | 84,081.00 | 85,484.00 | 84,081.00 | 84,264.00 | 84,264.00 | -0.21% | 427,537 |
| Oct 27, 2026 | 83,750.00 | 84,659.00 | 83,248.00 | 84,440.00 | 84,440.00 | 2.26% | 1,186,228 |
| Oct 26, 2026 | 80,801.00 | 83,238.00 | 80,801.00 | 82,574.00 | 82,574.00 | 2.18% | 864,189 |
| Oct 23, 2026 | 81,800.00 | 82,123.00 | 80,124.00 | 80,815.00 | 80,815.00 | 0.59% | 541,818 |
| Oct 22, 2026 | 82,500.00 | 82,500.00 | 80,214.00 | 80,341.00 | 80,341.00 | -5.24% | 687,963 |
| Oct 21, 2026 | 85,012.00 | 86,005.00 | 84,000.00 | 84,782.00 | 84,782.00 | -1.58% | 1,033,922 |
| Oct 20, 2026 | 85,955.00 | 87,132.00 | 83,688.00 | 86,145.00 | 86,145.00 | 1.59% | 1,427,748 |
| 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% | 478,268 |
| 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% | 343,127 |
| Oct 9, 2026 | 88,600.00 | 91,505.00 | 88,600.00 | 91,259.00 | 91,259.00 | 3.34% | 634,496 |
| 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% | 376,365 |
| 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% | 314,332 |
| 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% | 1,686,334 |
| Sep 21, 2026 | 86,992.00 | 89,841.00 | 86,903.00 | 87,767.00 | 87,767.00 | 1.93% | 685,623 |
| 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% | 1,722,771 |
| Sep 16, 2026 | 85,914.00 | 86,663.00 | 85,577.00 | 85,728.00 | 85,728.00 | 1.09% | 383,012 |
| Sep 15, 2026 | 85,000.00 | 86,400.00 | 83,731.00 | 84,800.00 | 84,800.00 | 0.09% | 767,104 |
| Sep 14, 2026 | 87,500.00 | 87,500.00 | 83,608.00 | 84,722.00 | 84,722.00 | -2.54% | 1,197,235 |
| 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% | 1,223,943 |
| 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% | 416,233 |