Anglo American plc (NMSE:ANM)
Namibia · Delayed Price · Currency is NAD · Price in ZAR 494.79
-16.06 (-3.14%)
At close: Aug 1, 2025
Anglo American Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 494.79 | 502.00 | 494.79 | 494.79 | 494.79 | -3.14% | 8,181 |
| Jul 31, 2025 | 511.54 | 511.54 | 510.85 | 510.85 | 510.85 | -3.58% | 47,188 |
| Jul 30, 2025 | 529.80 | 529.80 | 529.80 | 529.80 | 529.80 | -0.44% | 1 |
| Jul 29, 2025 | 536.30 | 536.30 | 532.15 | 532.15 | 532.15 | -1.15% | 2,501 |
| Jul 28, 2025 | 538.83 | 538.83 | 538.35 | 538.35 | 538.35 | -1.80% | 215 |
| Jul 25, 2025 | 548.22 | 548.22 | 548.22 | 548.22 | 548.22 | -1.93% | 1 |
| Jul 24, 2025 | 558.13 | 559.01 | 558.13 | 559.01 | 559.01 | -0.56% | 123 |
| Jul 23, 2025 | 562.15 | 562.15 | 562.15 | 562.15 | 562.15 | 1.13% | 1 |
| Jul 22, 2025 | 555.87 | 555.87 | 555.87 | 555.87 | 555.87 | 0.98% | 1 |
| Jul 21, 2025 | 550.25 | 552.36 | 550.25 | 550.45 | 550.45 | 3.27% | 1,134 |
| Jul 18, 2025 | 533.31 | 533.31 | 533.00 | 533.00 | 533.00 | 0.82% | 193 |
| Jul 17, 2025 | 528.60 | 528.68 | 528.60 | 528.68 | 528.68 | -0.17% | 22,251 |
| Jul 16, 2025 | 533.37 | 533.37 | 529.56 | 529.56 | 529.56 | -0.05% | 2,501 |
| Jul 15, 2025 | 533.96 | 533.96 | 529.85 | 529.85 | 529.85 | -1.24% | 261 |
| Jul 14, 2025 | 539.01 | 544.66 | 536.52 | 536.52 | 536.52 | -1.29% | 3,425 |
| Jul 11, 2025 | 543.55 | 543.55 | 543.55 | 543.55 | 543.55 | -0.06% | 1 |
| Jul 10, 2025 | 543.85 | 543.85 | 543.85 | 543.85 | 543.85 | 3.68% | 1 |
| Jul 9, 2025 | 528.43 | 528.43 | 524.54 | 524.54 | 524.54 | -2.57% | 6,378 |
| Jul 8, 2025 | 536.21 | 538.35 | 536.21 | 538.35 | 538.35 | 1.68% | 34,569 |
| Jul 7, 2025 | 532.40 | 532.40 | 529.45 | 529.45 | 529.45 | -0.40% | 49,747 |
| Jul 4, 2025 | 527.38 | 531.58 | 527.38 | 531.58 | 531.58 | -0.85% | 1,391 |
| Jul 3, 2025 | 536.14 | 537.64 | 536.14 | 536.14 | 536.14 | -1.99% | 3,501 |
| Jul 2, 2025 | 532.80 | 547.00 | 532.76 | 547.00 | 547.00 | 4.73% | 10,666 |
| Jul 1, 2025 | 529.80 | 529.80 | 522.28 | 522.28 | 522.28 | -0.64% | 16,215 |
| Jun 30, 2025 | 525.65 | 525.65 | 525.65 | 525.65 | 525.65 | 0.74% | 1 |
| Jun 27, 2025 | 531.75 | 531.75 | 521.78 | 521.78 | 521.78 | -0.56% | 196 |
| Jun 26, 2025 | 524.70 | 524.70 | 524.70 | 524.70 | 524.70 | 7.25% | 1 |
| Jun 25, 2025 | 493.71 | 493.71 | 489.25 | 489.25 | 489.25 | -1.57% | 31,609 |
| Jun 24, 2025 | 499.45 | 499.45 | 497.05 | 497.05 | 497.05 | 1.79% | 2,705 |
| Jun 23, 2025 | 484.12 | 488.30 | 482.85 | 488.30 | 488.30 | -0.14% | 823 |
| Jun 20, 2025 | 489.00 | 489.00 | 489.00 | 489.00 | 489.00 | -0.91% | 162,319 |
| Jun 19, 2025 | 496.07 | 496.07 | 493.50 | 493.50 | 493.50 | -2.26% | 61,006 |
| Jun 18, 2025 | 504.89 | 504.89 | 504.89 | 504.89 | 504.89 | -1.08% | 1 |
| Jun 17, 2025 | 512.40 | 512.40 | 510.40 | 510.40 | 510.40 | 0.62% | 2,623 |
| Jun 13, 2025 | 507.41 | 507.41 | 507.25 | 507.25 | 507.25 | -1.04% | 57,855 |
| Jun 12, 2025 | 512.60 | 512.60 | 512.60 | 512.60 | 512.60 | -0.84% | 1 |
| Jun 11, 2025 | 516.94 | 516.94 | 516.94 | 516.94 | 516.94 | -1.69% | 1 |
| Jun 10, 2025 | 527.05 | 527.05 | 525.82 | 525.82 | 525.82 | 0.02% | 7,043 |
| Jun 9, 2025 | 534.22 | 534.22 | 525.70 | 525.70 | 525.70 | -1.32% | 6,344 |
| Jun 6, 2025 | 532.74 | 532.74 | 532.74 | 532.74 | 532.74 | -3.56% | 1 |
| Jun 5, 2025 | 541.01 | 554.99 | 540.80 | 552.40 | 552.40 | 3.81% | 18,165 |
| Jun 4, 2025 | 533.29 | 533.29 | 532.15 | 532.15 | 532.15 | 1.17% | 8,419 |
| Jun 3, 2025 | 523.28 | 526.00 | 523.28 | 526.00 | 526.00 | -2.28% | 118,527 |
| Jun 2, 2025 | 533.88 | 538.34 | 533.88 | 538.26 | 538.26 | 0.24% | 45,422 |
| May 30, 2025 | 528.51 | 536.95 | 528.51 | 536.95 | 464.84 | 1.69% | 1,821 |
| May 29, 2025 | 530.98 | 530.98 | 526.37 | 528.01 | 457.10 | -0.56% | 12,051 |
| May 28, 2025 | 541.67 | 541.67 | 531.00 | 531.00 | 459.69 | -0.88% | 87 |
| May 27, 2025 | 535.79 | 535.79 | 535.05 | 535.73 | 463.78 | -1.83% | 5,621 |
| May 26, 2025 | 545.70 | 545.70 | 545.70 | 545.70 | 472.41 | 2.91% | 1 |
| May 23, 2025 | 530.25 | 530.25 | 530.25 | 530.25 | 459.04 | 3.85% | 1 |