Anglo American plc (NGLOY)
OTCMKTS · Delayed Price · Currency is USD
20.01
+0.39 (1.99%)
Oct 9, 2025, 3:59 PM EDT
Anglo American Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 20.11 | 20.22 | 19.93 | 20.07 | - | 2.29% | 1,244,838 |
| Oct 8, 2025 | 19.38 | 19.63 | 19.35 | 19.62 | 19.62 | 4.08% | 4,238,190 |
| Oct 7, 2025 | 19.11 | 19.14 | 18.84 | 18.85 | 18.85 | -0.89% | 384,834 |
| Oct 6, 2025 | 19.14 | 19.22 | 19.02 | 19.02 | 19.02 | 0.05% | 225,394 |
| Oct 3, 2025 | 19.09 | 19.13 | 18.91 | 19.01 | 19.01 | 1.12% | 318,176 |
| Oct 2, 2025 | 18.97 | 19.04 | 18.61 | 18.80 | 18.80 | -0.37% | 364,599 |
| Oct 1, 2025 | 18.85 | 19.08 | 18.75 | 18.87 | 18.87 | -0.63% | 285,676 |
| Sep 30, 2025 | 18.78 | 19.04 | 18.76 | 18.99 | 18.99 | 1.39% | 348,537 |
| Sep 29, 2025 | 18.46 | 18.75 | 18.42 | 18.73 | 18.73 | 2.35% | 605,542 |
| Sep 26, 2025 | 18.05 | 18.35 | 17.98 | 18.30 | 18.30 | 0.55% | 1,783,066 |
| Sep 25, 2025 | 17.89 | 18.27 | 17.80 | 18.20 | 18.20 | 1.73% | 1,984,450 |
| Sep 24, 2025 | 18.01 | 18.17 | 17.89 | 17.89 | 17.89 | 3.83% | 1,425,346 |
| Sep 23, 2025 | 17.34 | 17.41 | 17.16 | 17.23 | 17.23 | -0.23% | 212,384 |
| Sep 22, 2025 | 17.31 | 17.39 | 17.19 | 17.27 | 17.27 | - | 377,816 |
| Sep 19, 2025 | 17.23 | 17.34 | 17.18 | 17.27 | 17.27 | 0.47% | 311,528 |
| Sep 18, 2025 | 17.24 | 17.24 | 17.09 | 17.19 | 17.19 | 0.29% | 307,634 |
| Sep 17, 2025 | 17.38 | 17.53 | 17.14 | 17.14 | 17.14 | -2.50% | 164,604 |
| Sep 16, 2025 | 17.59 | 17.73 | 17.52 | 17.58 | 17.58 | 0.34% | 238,285 |
| Sep 15, 2025 | 17.37 | 17.58 | 17.26 | 17.52 | 17.52 | 0.34% | 292,957 |
| Sep 12, 2025 | 17.67 | 17.68 | 17.37 | 17.46 | 17.46 | -0.34% | 219,662 |
| Sep 11, 2025 | 17.05 | 17.52 | 17.03 | 17.52 | 17.52 | 0.69% | 474,847 |
| Sep 10, 2025 | 17.46 | 17.57 | 17.16 | 17.40 | 17.40 | 1.46% | 623,633 |
| Sep 9, 2025 | 16.96 | 17.18 | 16.76 | 17.15 | 17.15 | 10.87% | 1,647,521 |
| Sep 8, 2025 | 15.46 | 15.48 | 15.33 | 15.47 | 15.47 | 0.12% | 91,580 |
| Sep 5, 2025 | 15.61 | 15.68 | 15.31 | 15.45 | 15.45 | 1.44% | 68,655 |
| Sep 4, 2025 | 15.15 | 15.26 | 15.08 | 15.23 | 15.23 | -2.93% | 138,988 |
| Sep 3, 2025 | 15.38 | 15.69 | 15.30 | 15.69 | 15.69 | 4.60% | 160,769 |
| Sep 2, 2025 | 14.84 | 15.04 | 14.79 | 15.00 | 15.00 | -2.28% | 230,051 |
| Aug 29, 2025 | 15.24 | 15.38 | 15.21 | 15.35 | 15.35 | 0.59% | 134,412 |
| Aug 28, 2025 | 15.32 | 15.36 | 15.16 | 15.26 | 15.26 | 2.76% | 85,938 |
| Aug 27, 2025 | 14.82 | 14.87 | 14.73 | 14.85 | 14.85 | -0.54% | 64,105 |
| Aug 26, 2025 | 14.84 | 15.00 | 14.80 | 14.93 | 14.93 | 1.63% | 124,463 |
| Aug 25, 2025 | 14.63 | 14.81 | 14.63 | 14.69 | 14.69 | -1.14% | 95,751 |
| Aug 22, 2025 | 14.57 | 14.91 | 14.54 | 14.86 | 14.86 | 1.64% | 103,483 |
| Aug 21, 2025 | 14.54 | 14.63 | 14.52 | 14.62 | 14.59 | 1.11% | 69,780 |
| Aug 20, 2025 | 14.37 | 14.48 | 14.34 | 14.46 | 14.43 | -0.89% | 53,550 |
| Aug 19, 2025 | 14.61 | 14.61 | 14.43 | 14.59 | 14.56 | 1.53% | 154,661 |
| Aug 18, 2025 | 14.60 | 14.60 | 14.32 | 14.37 | 14.34 | -1.98% | 133,186 |
| Aug 15, 2025 | 14.77 | 14.81 | 14.59 | 14.66 | 14.63 | 1.73% | 103,933 |
| Aug 14, 2025 | 14.37 | 14.41 | 14.26 | 14.41 | 14.38 | -1.57% | 66,399 |
| Aug 13, 2025 | 14.60 | 14.71 | 14.46 | 14.64 | 14.61 | -0.20% | 61,211 |
| Aug 12, 2025 | 14.53 | 14.67 | 14.50 | 14.67 | 14.64 | 1.66% | 191,067 |
| Aug 11, 2025 | 14.51 | 14.55 | 14.37 | 14.43 | 14.40 | -0.96% | 150,037 |
| Aug 8, 2025 | 14.38 | 14.60 | 14.34 | 14.57 | 14.54 | 1.46% | 137,761 |
| Aug 7, 2025 | 14.32 | 14.40 | 14.21 | 14.36 | 14.33 | 2.13% | 161,788 |
| Aug 6, 2025 | 14.15 | 14.18 | 14.05 | 14.06 | 14.03 | 1.30% | 119,409 |
| Aug 5, 2025 | 13.85 | 13.93 | 13.81 | 13.88 | 13.85 | 1.02% | 115,982 |
| Aug 4, 2025 | 13.75 | 13.80 | 13.66 | 13.74 | 13.71 | 0.22% | 162,434 |
| Aug 1, 2025 | 13.76 | 13.80 | 13.56 | 13.71 | 13.68 | -2.49% | 153,484 |
| Jul 31, 2025 | 13.98 | 14.27 | 13.98 | 14.06 | 14.03 | -1.68% | 226,401 |