Anglo American plc (NMSE:ANM)
Namibia · Delayed Price · Currency is NAD · Price in ZAR 521.58
+4.08 (0.79%)
At close: Aug 22, 2025
Anglo American Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 510.76 | 0.18% | 276 |
| Aug 19, 2025 | 511.10 | 511.10 | 511.10 | 511.10 | 509.86 | 0.60% | 1 |
| Aug 18, 2025 | 511.44 | 511.85 | 508.05 | 508.05 | 506.82 | -1.47% | 5,277 |
| Aug 15, 2025 | 515.65 | 515.65 | 515.65 | 515.65 | 514.40 | 1.65% | 1 |
| Aug 14, 2025 | 509.39 | 509.39 | 507.29 | 507.29 | 506.06 | -1.17% | 1,301 |
| Aug 13, 2025 | 515.32 | 515.32 | 513.29 | 513.29 | 512.05 | -0.55% | 29 |
| Aug 12, 2025 | 521.25 | 521.25 | 515.69 | 516.15 | 514.90 | 0.69% | 1,862 |
| Aug 11, 2025 | 515.97 | 515.97 | 512.61 | 512.61 | 511.37 | -0.51% | 1,501 |
| Aug 8, 2025 | 509.88 | 515.25 | 509.88 | 515.25 | 514.00 | 1.59% | 6,493 |
| Aug 7, 2025 | 506.77 | 508.07 | 506.77 | 507.20 | 505.97 | 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 | 494.77 | 0.55% | 4,398 |
| Aug 4, 2025 | 493.00 | 494.06 | 493.00 | 493.26 | 492.07 | -0.31% | 14,326 |
| Aug 1, 2025 | 494.79 | 502.00 | 494.79 | 494.79 | 493.59 | -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 | 528.52 | -0.44% | 1 |
| Jul 29, 2025 | 536.30 | 536.30 | 532.15 | 532.15 | 530.86 | -1.15% | 2,501 |
| Jul 28, 2025 | 538.83 | 538.83 | 538.35 | 538.35 | 537.05 | -1.80% | 215 |
| Jul 25, 2025 | 548.22 | 548.22 | 548.22 | 548.22 | 546.90 | -1.93% | 1 |
| Jul 24, 2025 | 558.13 | 559.01 | 558.13 | 559.01 | 557.66 | -0.56% | 123 |
| Jul 23, 2025 | 562.15 | 562.15 | 562.15 | 562.15 | 560.79 | 1.13% | 1 |
| Jul 22, 2025 | 555.87 | 555.87 | 555.87 | 555.87 | 554.53 | 0.98% | 1 |
| Jul 21, 2025 | 550.25 | 552.36 | 550.25 | 550.45 | 549.12 | 3.27% | 1,134 |
| Jul 18, 2025 | 533.31 | 533.31 | 533.00 | 533.00 | 531.71 | 0.82% | 193 |
| Jul 17, 2025 | 528.60 | 528.68 | 528.60 | 528.68 | 527.40 | -0.17% | 22,251 |
| Jul 16, 2025 | 533.37 | 533.37 | 529.56 | 529.56 | 528.28 | -0.05% | 2,501 |
| Jul 15, 2025 | 533.96 | 533.96 | 529.85 | 529.85 | 528.57 | -1.24% | 261 |
| Jul 14, 2025 | 539.01 | 544.66 | 536.52 | 536.52 | 535.22 | -1.29% | 3,425 |
| Jul 11, 2025 | 543.55 | 543.55 | 543.55 | 543.55 | 542.24 | -0.06% | 1 |
| Jul 10, 2025 | 543.85 | 543.85 | 543.85 | 543.85 | 542.54 | 3.68% | 1 |
| Jul 9, 2025 | 528.43 | 528.43 | 524.54 | 524.54 | 523.27 | -2.57% | 6,378 |
| Jul 8, 2025 | 536.21 | 538.35 | 536.21 | 538.35 | 537.05 | 1.68% | 34,569 |
| Jul 7, 2025 | 532.40 | 532.40 | 529.45 | 529.45 | 528.17 | -0.40% | 49,747 |
| Jul 4, 2025 | 527.38 | 531.58 | 527.38 | 531.58 | 530.30 | -0.85% | 1,391 |
| Jul 3, 2025 | 536.14 | 537.64 | 536.14 | 536.14 | 534.84 | -1.99% | 3,501 |
| Jul 2, 2025 | 532.80 | 547.00 | 532.76 | 547.00 | 545.68 | 4.73% | 10,666 |
| Jul 1, 2025 | 529.80 | 529.80 | 522.28 | 522.28 | 521.02 | -0.64% | 16,215 |
| Jun 30, 2025 | 525.65 | 525.65 | 525.65 | 525.65 | 524.38 | 0.74% | 1 |
| Jun 27, 2025 | 531.75 | 531.75 | 521.78 | 521.78 | 520.52 | -0.56% | 196 |
| Jun 26, 2025 | 524.70 | 524.70 | 524.70 | 524.70 | 523.43 | 7.25% | 1 |
| Jun 25, 2025 | 493.71 | 493.71 | 489.25 | 489.25 | 488.07 | -1.57% | 31,609 |
| Jun 24, 2025 | 499.45 | 499.45 | 497.05 | 497.05 | 495.85 | 1.79% | 2,705 |
| Jun 23, 2025 | 484.12 | 488.30 | 482.85 | 488.30 | 487.12 | -0.14% | 823 |
| Jun 20, 2025 | 489.00 | 489.00 | 489.00 | 489.00 | 487.82 | -0.91% | 162,319 |
| Jun 19, 2025 | 496.07 | 496.07 | 493.50 | 493.50 | 492.31 | -2.26% | 61,006 |
| Jun 18, 2025 | 504.89 | 504.89 | 504.89 | 504.89 | 503.67 | -1.08% | 1 |
| Jun 17, 2025 | 512.40 | 512.40 | 510.40 | 510.40 | 509.17 | 0.62% | 2,623 |
| Jun 13, 2025 | 507.41 | 507.41 | 507.25 | 507.25 | 506.02 | -1.04% | 57,855 |