Anglo American plc (NMSE:ANM)
Namibia · Delayed Price · Currency is NAD · Price in ZAR 708.80
+13.48 (1.94%)
At close: Jan 6, 2026
Anglo American Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 701.45 | 708.80 | 701.45 | 708.80 | 708.80 | 1.94% | 5,002 |
| Jan 5, 2026 | 694.27 | 695.32 | 690.07 | 695.32 | 695.32 | 0.26% | 18,582 |
| Jan 2, 2026 | 693.55 | 693.55 | 693.55 | 693.55 | 693.55 | 1.23% | 1 |
| Dec 31, 2025 | 685.10 | 685.10 | 685.10 | 685.10 | 685.10 | 0.13% | 1 |
| Dec 30, 2025 | 684.24 | 684.24 | 684.24 | 684.24 | 684.24 | 0.91% | 1 |
| Dec 29, 2025 | 692.78 | 692.85 | 678.10 | 678.10 | 678.10 | 0.86% | 5,143 |
| Dec 24, 2025 | 672.35 | 672.35 | 672.35 | 672.35 | 672.35 | 0.52% | 1 |
| Dec 23, 2025 | 668.87 | 668.87 | 668.87 | 668.87 | 668.87 | 3.51% | 1 |
| Dec 22, 2025 | 646.21 | 646.21 | 646.21 | 646.21 | 646.21 | -1.46% | 1 |
| Dec 19, 2025 | 652.48 | 655.77 | 647.97 | 655.77 | 655.77 | 0.67% | 35,646 |
| Dec 18, 2025 | 649.30 | 651.39 | 648.49 | 651.39 | 651.39 | 0.09% | 7,216 |
| Dec 17, 2025 | 652.85 | 652.85 | 650.82 | 650.82 | 650.82 | 1.86% | 19 |
| Dec 15, 2025 | 638.94 | 638.94 | 638.94 | 638.94 | 638.94 | -0.99% | 1 |
| Dec 12, 2025 | 659.20 | 659.20 | 645.36 | 645.36 | 645.36 | -1.81% | 446 |
| Dec 11, 2025 | 657.24 | 657.24 | 657.24 | 657.24 | 657.24 | -0.19% | 1 |
| Dec 10, 2025 | 658.50 | 658.50 | 658.50 | 658.50 | 658.50 | -0.02% | 1 |
| Dec 9, 2025 | 655.84 | 658.63 | 655.84 | 658.63 | 658.63 | -1.72% | 15 |
| Dec 8, 2025 | 670.41 | 671.57 | 669.48 | 670.14 | 670.14 | -0.53% | 1,642 |
| Dec 5, 2025 | 676.59 | 676.59 | 673.68 | 673.68 | 673.68 | 1.41% | 92,391 |
| Dec 4, 2025 | 667.31 | 667.31 | 664.31 | 664.31 | 664.31 | 0.39% | 956 |
| Dec 3, 2025 | 660.55 | 661.72 | 660.55 | 661.72 | 661.72 | 2.22% | 3,701 |
| Dec 2, 2025 | 649.56 | 649.56 | 647.35 | 647.35 | 647.35 | -1.68% | 246 |
| Dec 1, 2025 | 658.39 | 658.39 | 658.39 | 658.39 | 658.39 | 2.76% | 1 |
| Nov 28, 2025 | 639.49 | 640.72 | 639.49 | 640.72 | 640.72 | 0.41% | 928 |
| Nov 27, 2025 | 635.09 | 638.10 | 635.09 | 638.10 | 638.10 | 0.43% | 503 |
| Nov 26, 2025 | 637.60 | 637.60 | 635.35 | 635.35 | 635.35 | 0.33% | 22,311 |
| Nov 25, 2025 | 633.29 | 633.29 | 633.29 | 633.29 | 633.29 | 2.92% | 1 |
| Nov 24, 2025 | 611.81 | 615.34 | 611.81 | 615.34 | 615.34 | 0.07% | 17 |
| Nov 21, 2025 | 614.90 | 614.90 | 614.90 | 614.90 | 614.90 | -0.58% | 1 |
| Nov 20, 2025 | 618.49 | 618.49 | 618.49 | 618.49 | 618.49 | -0.15% | 1 |
| Nov 19, 2025 | 611.46 | 619.45 | 611.46 | 619.45 | 619.45 | 1.79% | 146 |
| Nov 18, 2025 | 608.87 | 608.87 | 608.55 | 608.55 | 608.55 | -3.68% | 262 |
| Nov 17, 2025 | 631.78 | 631.78 | 631.78 | 631.78 | 631.78 | -1.21% | 1 |
| Nov 14, 2025 | 634.81 | 639.53 | 633.49 | 639.53 | 639.53 | -1.68% | 2,266 |
| Nov 13, 2025 | 650.46 | 650.46 | 650.46 | 650.46 | 650.46 | -0.55% | 1 |
| Nov 12, 2025 | 654.07 | 654.07 | 654.07 | 654.07 | 654.07 | 1.37% | 1 |
| Nov 11, 2025 | 634.53 | 645.24 | 634.53 | 645.24 | 645.24 | 1.03% | 5,347 |
| Nov 10, 2025 | 638.12 | 638.64 | 638.12 | 638.64 | 638.64 | 1.22% | 1,674 |
| Nov 7, 2025 | 637.64 | 637.64 | 630.92 | 630.92 | 630.92 | -1.26% | 1,173 |
| Nov 6, 2025 | 638.87 | 642.00 | 638.87 | 638.94 | 638.94 | 1.45% | 11,565 |
| Nov 5, 2025 | 625.09 | 629.80 | 625.09 | 629.80 | 629.80 | 1.04% | 16,016 |
| Nov 4, 2025 | 624.70 | 624.70 | 618.05 | 623.30 | 623.30 | -2.48% | 22,844 |
| Nov 3, 2025 | 641.28 | 641.28 | 639.17 | 639.17 | 639.17 | -2.66% | 22,836 |
| Oct 31, 2025 | 658.41 | 658.41 | 656.67 | 656.67 | 656.67 | -0.52% | 81 |
| Oct 30, 2025 | 660.10 | 660.10 | 660.10 | 660.10 | 660.10 | -1.11% | 1 |
| 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 |