Anglo American plc (NMSE:ANM)
Namibia · Delayed Price · Currency is NAD · Price in ZAR 667.48
+7.80 (1.18%)
At close: Oct 29, 2025
Anglo American Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 667.48 | 667.48 | 667.48 | 667.48 | 667.48 | 1.18% | 1 |
| Oct 28, 2025 | 658.82 | 659.68 | 658.82 | 659.68 | 659.68 | 1.39% | 1,188 |
| Oct 27, 2025 | 650.65 | 650.65 | 650.65 | 650.65 | 650.65 | -0.06% | 1 |
| Oct 24, 2025 | 659.31 | 659.31 | 651.04 | 651.04 | 651.04 | -2.29% | 798 |
| Oct 23, 2025 | 666.33 | 666.33 | 666.33 | 666.33 | 666.33 | 1.46% | 1 |
| Oct 22, 2025 | 660.99 | 660.99 | 656.74 | 656.74 | 656.74 | -0.04% | 560 |
| Oct 21, 2025 | 657.01 | 657.01 | 657.01 | 657.01 | 657.01 | -1.39% | 243 |
| Oct 20, 2025 | 663.63 | 666.26 | 663.63 | 666.26 | 666.26 | 0.22% | 753 |
| Oct 17, 2025 | 672.85 | 672.85 | 664.79 | 664.79 | 664.79 | -2.01% | 186 |
| Oct 16, 2025 | 675.10 | 678.44 | 672.76 | 678.44 | 678.44 | -0.55% | 3,231 |
| Oct 15, 2025 | 675.04 | 682.17 | 675.04 | 682.17 | 682.17 | 1.29% | 3,588 |
| Oct 14, 2025 | 673.50 | 673.50 | 673.50 | 673.50 | 673.50 | -2.06% | 1 |
| Oct 13, 2025 | 687.04 | 687.70 | 686.93 | 687.70 | 687.70 | 1.90% | 1,811 |
| Oct 10, 2025 | 673.65 | 674.88 | 673.65 | 674.88 | 674.88 | 0.19% | 198,646 |
| Oct 9, 2025 | 673.59 | 676.12 | 673.59 | 673.59 | 673.59 | 1.64% | 772 |
| Oct 8, 2025 | 662.70 | 662.70 | 662.70 | 662.70 | 662.70 | 1.27% | 1 |
| Oct 7, 2025 | 651.23 | 654.42 | 647.80 | 654.42 | 654.42 | -0.08% | 8,703 |
| Oct 6, 2025 | 654.93 | 655.89 | 654.93 | 654.96 | 654.96 | 0.75% | 4,615 |
| Oct 3, 2025 | 650.10 | 650.10 | 650.10 | 650.10 | 650.10 | 1.38% | 75 |
| Oct 2, 2025 | 649.66 | 649.66 | 641.26 | 641.26 | 641.26 | -0.88% | 32,281 |
| Oct 1, 2025 | 644.47 | 646.98 | 644.47 | 646.98 | 646.98 | 0.07% | 51 |
| Sep 30, 2025 | 642.00 | 647.11 | 642.00 | 646.50 | 646.50 | 1.13% | 171,852 |
| Sep 29, 2025 | 634.03 | 639.29 | 634.03 | 639.29 | 639.29 | 2.47% | 195 |
| Sep 26, 2025 | 619.28 | 623.87 | 619.28 | 623.87 | 623.87 | 0.39% | 14,896 |
| Sep 25, 2025 | 620.61 | 621.42 | 620.61 | 621.42 | 621.42 | 4.47% | 5,084 |
| Sep 23, 2025 | 593.30 | 596.33 | 593.30 | 594.85 | 594.85 | -0.24% | 43,133 |
| Sep 22, 2025 | 595.05 | 596.72 | 595.05 | 596.29 | 596.29 | 0.22% | 2,364 |
| Sep 19, 2025 | 597.63 | 599.14 | 595.00 | 595.00 | 595.00 | -0.11% | 131,364 |
| Sep 18, 2025 | 600.40 | 602.03 | 595.67 | 595.67 | 595.67 | -0.51% | 6,888 |
| Sep 17, 2025 | 598.75 | 598.75 | 598.75 | 598.75 | 598.75 | -1.93% | 1 |
| Sep 16, 2025 | 610.54 | 610.54 | 610.54 | 610.54 | 610.54 | 0.71% | 53 |
| Sep 15, 2025 | 599.76 | 606.21 | 599.76 | 606.21 | 606.21 | 0.10% | 5,300 |
| Sep 12, 2025 | 610.06 | 610.06 | 605.60 | 605.60 | 605.60 | 1.30% | 452 |
| Sep 11, 2025 | 597.82 | 597.82 | 597.82 | 597.82 | 597.82 | -1.02% | 1 |
| Sep 10, 2025 | 607.77 | 610.37 | 604.00 | 604.00 | 604.00 | 2.57% | 42,785 |
| Sep 9, 2025 | 585.60 | 595.88 | 585.60 | 588.88 | 588.88 | 8.99% | 62,838 |
| Sep 8, 2025 | 540.32 | 540.55 | 540.29 | 540.29 | 540.29 | -0.02% | 6,351 |
| Sep 5, 2025 | 542.05 | 542.05 | 540.42 | 540.42 | 540.42 | 0.64% | 4,721 |
| Sep 4, 2025 | 542.88 | 542.88 | 537.00 | 537.00 | 537.00 | -0.87% | 10,792 |
| Sep 3, 2025 | 541.74 | 541.74 | 541.74 | 541.74 | 541.74 | 2.51% | 1 |
| Sep 2, 2025 | 535.86 | 535.86 | 528.49 | 528.49 | 528.49 | -1.59% | 5,001 |
| Sep 1, 2025 | 538.09 | 538.09 | 536.34 | 537.05 | 537.05 | -1.00% | 454 |
| Aug 29, 2025 | 542.50 | 542.50 | 542.50 | 542.50 | 542.50 | 0.32% | 1 |
| Aug 28, 2025 | 531.58 | 540.75 | 531.58 | 540.75 | 540.75 | 2.69% | 2,821 |
| Aug 27, 2025 | 528.25 | 528.25 | 526.60 | 526.60 | 526.60 | -0.09% | 392 |
| Aug 26, 2025 | 527.10 | 527.10 | 527.10 | 527.10 | 527.10 | 2.44% | 1 |
| Aug 25, 2025 | 514.52 | 514.52 | 514.52 | 514.52 | 514.52 | -1.35% | 1 |
| Aug 22, 2025 | 521.58 | 521.58 | 521.58 | 521.58 | 521.58 | 0.79% | 1 |
| Aug 21, 2025 | 517.50 | 517.50 | 517.50 | 517.50 | 517.50 | 1.07% | 1 |
| Aug 20, 2025 | 507.44 | 512.00 | 507.44 | 512.00 | 510.77 | 0.18% | 276 |