Anglo American plc (NMSE:ANM)
Namibia · Delayed Price · Currency is NAD · Price in ZAR 654.42
-0.54 (-0.08%)
At close: Oct 7, 2025
Anglo American Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 511.10 | 511.10 | 511.10 | 511.10 | 509.87 | 0.60% | 1 |
| Aug 18, 2025 | 511.44 | 511.85 | 508.05 | 508.05 | 506.83 | -1.47% | 5,277 |
| Aug 15, 2025 | 515.65 | 515.65 | 515.65 | 515.65 | 514.41 | 1.65% | 1 |
| Aug 14, 2025 | 509.39 | 509.39 | 507.29 | 507.29 | 506.07 | -1.17% | 1,301 |
| Aug 13, 2025 | 515.32 | 515.32 | 513.29 | 513.29 | 512.06 | -0.55% | 29 |
| Aug 12, 2025 | 521.25 | 521.25 | 515.69 | 516.15 | 514.91 | 0.69% | 1,862 |
| Aug 11, 2025 | 515.97 | 515.97 | 512.61 | 512.61 | 511.38 | -0.51% | 1,501 |
| Aug 8, 2025 | 509.88 | 515.25 | 509.88 | 515.25 | 514.01 | 1.59% | 6,493 |
| Aug 7, 2025 | 506.77 | 508.07 | 506.77 | 507.20 | 505.98 | 0.94% | 2,952 |
| Aug 6, 2025 | 503.46 | 503.46 | 502.47 | 502.47 | 501.26 | 1.31% | 387 |
| Aug 5, 2025 | 496.80 | 499.05 | 495.97 | 495.97 | 494.78 | 0.55% | 4,398 |
| Aug 4, 2025 | 493.00 | 494.06 | 493.00 | 493.26 | 492.08 | -0.31% | 14,326 |
| Aug 1, 2025 | 494.79 | 502.00 | 494.79 | 494.79 | 493.60 | -3.14% | 8,181 |
| Jul 31, 2025 | 511.54 | 511.54 | 510.85 | 510.85 | 509.62 | -3.58% | 47,188 |
| Jul 30, 2025 | 529.80 | 529.80 | 529.80 | 529.80 | 528.53 | -0.44% | 1 |
| Jul 29, 2025 | 536.30 | 536.30 | 532.15 | 532.15 | 530.87 | -1.15% | 2,501 |