Anglo American plc (NMSE:ANM)
Namibia · Delayed Price · Currency is NAD · Price in ZAR 701.74
+3.15 (0.45%)
At close: Mar 17, 2026
Anglo American Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 693.93 | 701.74 | 693.93 | 701.74 | 701.74 | 0.45% | 1,038 |
| Mar 16, 2026 | 690.02 | 698.59 | 690.02 | 698.59 | 698.59 | -0.87% | 14,069 |
| Mar 13, 2026 | 713.96 | 717.36 | 704.70 | 704.70 | 704.70 | -1.85% | 246 |
| Mar 12, 2026 | 723.75 | 723.75 | 718.00 | 718.00 | 718.00 | -1.78% | 1,751 |
| Mar 11, 2026 | 730.25 | 731.03 | 710.70 | 731.03 | 728.40 | 0.97% | 3,574 |
| Mar 10, 2026 | 718.74 | 723.98 | 718.11 | 723.98 | 721.37 | 6.05% | 345 |
| Mar 9, 2026 | 683.29 | 683.29 | 682.51 | 682.70 | 680.24 | -3.80% | 5,041 |
| Mar 6, 2026 | 744.31 | 744.31 | 709.64 | 709.64 | 707.08 | -6.35% | 656 |
| Mar 5, 2026 | 761.00 | 766.65 | 757.78 | 757.78 | 755.05 | -0.75% | 5,620 |
| Mar 4, 2026 | 763.50 | 763.50 | 763.50 | 763.50 | 760.75 | 1.03% | 1 |
| Mar 3, 2026 | 755.70 | 755.70 | 755.70 | 755.70 | 752.98 | -2.05% | 1 |
| Mar 2, 2026 | 786.31 | 786.31 | 771.54 | 771.54 | 768.76 | -3.45% | 580 |
| Feb 27, 2026 | 799.12 | 799.12 | 799.12 | 799.12 | 796.24 | 1.21% | 1 |
| Feb 26, 2026 | 804.69 | 804.69 | 789.60 | 789.60 | 786.75 | -3.41% | 624 |
| Feb 25, 2026 | 796.12 | 817.44 | 796.12 | 817.44 | 814.49 | 3.55% | 887 |
| Feb 24, 2026 | 789.44 | 789.44 | 789.44 | 789.44 | 786.60 | -0.80% | 1 |
| Feb 23, 2026 | 793.45 | 796.19 | 769.00 | 795.82 | 792.95 | 1.30% | 3,898 |
| Feb 20, 2026 | 785.64 | 785.64 | 785.64 | 785.64 | 782.81 | 2.20% | 1 |
| Feb 19, 2026 | 785.00 | 792.65 | 768.75 | 768.75 | 765.98 | -2.29% | 4,683 |
| Feb 18, 2026 | 786.75 | 786.75 | 786.75 | 786.75 | 783.92 | 5.23% | 1 |
| Feb 17, 2026 | 767.93 | 768.07 | 747.62 | 747.62 | 744.93 | -3.06% | 138 |
| Feb 16, 2026 | 771.20 | 771.20 | 771.20 | 771.20 | 768.42 | -0.82% | 1 |
| Feb 13, 2026 | 777.60 | 777.60 | 777.60 | 777.60 | 774.80 | -1.89% | 1 |
| Feb 12, 2026 | 792.61 | 792.61 | 792.61 | 792.61 | 789.75 | -0.67% | 1 |
| Feb 11, 2026 | 778.51 | 799.66 | 778.51 | 797.93 | 795.05 | 2.53% | 1,295 |
| Feb 10, 2026 | 778.23 | 778.23 | 778.23 | 778.23 | 775.43 | 2.42% | 1 |
| Feb 9, 2026 | 740.31 | 759.83 | 740.31 | 759.83 | 757.09 | 1.47% | 470 |
| Feb 6, 2026 | 752.05 | 752.05 | 748.84 | 748.84 | 746.14 | -1.56% | 719 |
| Feb 5, 2026 | 760.67 | 760.67 | 760.67 | 760.67 | 757.93 | -4.88% | 1 |
| Feb 4, 2026 | 807.98 | 810.35 | 799.69 | 799.69 | 796.81 | 1.36% | 2,105 |
| Feb 3, 2026 | 787.72 | 788.93 | 787.72 | 788.93 | 786.09 | 5.78% | 20,115 |
| Feb 2, 2026 | 742.95 | 745.80 | 730.05 | 745.80 | 743.11 | -0.08% | 36,944 |
| Jan 30, 2026 | 742.61 | 746.36 | 742.61 | 746.36 | 743.67 | -4.29% | 10 |
| Jan 29, 2026 | 785.18 | 785.18 | 779.84 | 779.84 | 777.03 | 2.15% | 1,397 |
| Jan 28, 2026 | 765.01 | 765.01 | 763.45 | 763.45 | 760.70 | 1.19% | 959 |
| Jan 27, 2026 | 760.75 | 760.75 | 751.03 | 754.49 | 751.77 | -0.70% | 1,982 |
| Jan 26, 2026 | 761.44 | 761.44 | 759.82 | 759.82 | 757.08 | 2.46% | 25,629 |
| Jan 23, 2026 | 747.32 | 747.32 | 741.60 | 741.60 | 738.93 | 1.71% | 247 |
| Jan 22, 2026 | 729.14 | 729.14 | 729.14 | 729.14 | 726.51 | -1.80% | 1 |
| Jan 21, 2026 | 742.50 | 742.50 | 742.50 | 742.50 | 739.82 | 5.46% | 1 |
| Jan 20, 2026 | 704.08 | 704.08 | 704.08 | 704.08 | 701.54 | -1.48% | 1 |
| Jan 19, 2026 | 712.56 | 714.69 | 712.56 | 714.69 | 712.11 | 0.85% | 134 |
| Jan 16, 2026 | 713.25 | 715.36 | 708.68 | 708.68 | 706.13 | -1.81% | 852 |
| Jan 15, 2026 | 724.48 | 728.29 | 721.76 | 721.76 | 719.16 | 0.51% | 1,080 |
| Jan 14, 2026 | 710.65 | 718.08 | 710.65 | 718.08 | 715.49 | 1.03% | 58,763 |
| Jan 13, 2026 | 714.45 | 718.01 | 710.78 | 710.78 | 708.22 | -0.39% | 5,692 |
| Jan 12, 2026 | 713.80 | 718.41 | 713.58 | 713.58 | 711.01 | 0.99% | 3,554 |
| Jan 9, 2026 | 706.57 | 706.57 | 706.57 | 706.57 | 704.02 | 3.04% | 1 |
| Jan 8, 2026 | 694.85 | 694.85 | 685.70 | 685.70 | 683.23 | -1.48% | 2,601 |
| Jan 7, 2026 | 703.04 | 703.34 | 696.00 | 696.00 | 693.49 | -1.81% | 1,364 |