Skip to main content
Anglo American plc (NGLOY)
OTCMKTS · Delayed Price · Currency is USD
14.94
+0.08 (0.54%)
Nov 21, 2024, 4:00 PM EST

Anglo American Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 202414.7714.9514.7114.9414.940.54%247,902
Nov 20, 202414.9014.9814.7714.8614.861.16%268,264
Nov 19, 202414.6214.7114.6114.6914.69-0.47%231,823
Nov 18, 202414.4714.7614.4714.7614.762.50%359,977
Nov 15, 202414.5214.5914.3514.4014.401.12%161,502
Nov 14, 202414.2214.3814.1014.2414.24-446,798
Nov 13, 202414.3814.3914.1514.2414.24-0.07%244,886
Nov 12, 202414.3814.3914.0514.2514.25-4.62%377,623
Nov 11, 202415.1415.1514.8814.9414.94-2.67%351,738
Nov 8, 202415.5015.5215.1515.3515.35-5.42%423,616
Nov 7, 202416.0316.2416.0316.2316.234.78%178,424
Nov 6, 202415.4315.5215.3215.4915.49-2.58%520,188
Nov 5, 202415.7415.9015.7415.9015.902.38%99,256
Nov 4, 202415.6815.8815.4615.5315.53-0.06%302,474
Nov 1, 202415.7415.7415.5015.5415.54-0.26%119,147
Oct 31, 202415.7815.7815.3115.5815.58-0.19%128,251
Oct 30, 202415.5515.7715.4315.6115.61-3.04%337,053
Oct 29, 202416.0716.2016.0716.1016.100.44%148,701
Oct 28, 202415.9416.1215.9316.0316.031.58%124,937
Oct 25, 202415.9115.9415.7415.7815.781.09%93,979
Oct 24, 202415.8315.8315.4715.6115.614.48%142,449
Oct 23, 202415.1215.1514.9314.9414.94-4.11%153,060
Oct 22, 202415.4915.6015.4415.5815.580.97%86,264
Oct 21, 202415.5115.5615.3515.4315.43-0.99%69,378
Oct 18, 202415.6015.6315.5215.5915.592.26%200,228
Oct 17, 202415.2215.3015.1015.2415.240.26%266,112
Oct 16, 202414.7915.6414.6915.2015.204.54%263,256
Oct 15, 202414.6414.6614.5114.5414.54-4.03%121,045
Oct 14, 202414.9815.2514.9315.1515.150.53%98,681
Oct 11, 202415.0815.2014.9815.0715.07-0.46%81,690
Oct 10, 202414.9815.1414.8815.1415.140.20%111,353
Oct 9, 202414.9115.1414.8815.1115.110.40%75,463
Oct 8, 202415.1415.1514.8515.0515.05-5.77%125,338
Oct 7, 202415.9316.0215.8615.9715.97-0.18%76,287
Oct 4, 202415.8916.0015.8316.0016.000.82%38,795
Oct 3, 202415.9615.9815.7415.8715.87-2.82%65,288
Oct 2, 202416.4016.4916.2916.3316.330.37%117,699
Oct 1, 202416.3416.3716.1516.2716.270.37%70,465
Sep 30, 202416.2516.2816.1216.2116.21-0.49%69,057
Sep 27, 202416.3916.4116.2516.2916.29-0.24%97,922
Sep 26, 202416.3216.3616.1416.3316.337.15%318,514
Sep 25, 202415.3115.3815.2315.2415.240.66%115,693
Sep 24, 202415.1815.1815.0615.1415.146.85%238,345
Sep 23, 202414.1414.2114.1214.1714.17-0.14%73,083
Sep 20, 202414.2814.3114.1114.1914.19-2.74%83,134
Sep 19, 202414.6614.6914.4514.5914.594.36%127,849
Sep 18, 202414.0414.2713.9813.9813.98-0.36%76,534
Sep 17, 202414.0314.1313.9814.0314.030.57%91,317
Sep 16, 202413.8613.9613.7813.9513.950.79%215,935
Sep 13, 202413.7313.9013.6813.8413.841.69%156,369
Sep 12, 202413.4313.6413.3313.6113.612.10%183,448
Sep 11, 202413.1113.3313.0013.3313.330.83%160,876
Sep 10, 202413.1013.3013.0213.2213.22-0.60%232,681
Sep 9, 202413.3013.3913.2013.3013.300.15%229,681
Sep 6, 202413.6113.6113.2613.2813.28-4.12%170,145
Sep 5, 202414.0314.0313.8113.8513.850.58%105,335
Sep 4, 202413.7613.9213.7113.7713.77-0.07%118,751
Sep 3, 202414.1914.1913.7313.7813.78-5.75%213,190
Aug 30, 202414.6814.7114.4314.6214.62-1.55%135,001
Aug 29, 202414.7014.9114.6714.8514.850.88%98,959
Aug 28, 202414.8114.9014.6914.7214.72-2.84%73,532
Aug 27, 202415.1515.2115.0515.1515.150.26%166,358
Aug 26, 202415.0015.1714.9615.1115.111.34%96,302
Aug 23, 202414.6214.9314.5914.9114.912.40%149,543
Aug 22, 202414.7214.7914.5514.5614.56-2.35%114,759
Aug 21, 202414.9115.0014.8514.9114.912.50%89,852
Aug 20, 202414.6214.7114.5314.5514.550.81%106,928
Aug 19, 202414.3114.5714.3114.4314.431.55%160,272
Aug 16, 202413.9014.2213.8714.2114.21-0.35%188,991
Aug 15, 202414.1614.3714.1614.2614.051.28%93,510
Aug 14, 202414.1814.2214.0714.0813.88-2.49%152,508
Aug 13, 202414.0714.4414.0714.4414.231.12%123,849
Aug 12, 202414.3214.3514.2114.2814.070.21%139,315
Aug 9, 202414.3014.3014.1614.2514.040.28%143,512
Aug 8, 202413.9414.2413.9314.2114.002.75%173,600
Aug 7, 202414.0614.0913.7413.8313.63-1.46%216,178
Aug 6, 202413.8014.1313.7614.0413.830.14%341,808
Aug 5, 202413.7214.1313.6714.0213.81-2.94%790,362
Aug 2, 202414.6114.6114.2814.4414.23-1.50%446,101
Aug 1, 202414.9915.0314.5914.6614.45-3.23%564,432
Jul 31, 202415.1215.2715.0415.1514.933.63%146,345
Jul 30, 202414.5814.6714.4914.6214.41-2.86%176,898
Jul 29, 202415.1115.1414.9915.0514.83-1.83%214,360
Jul 26, 202415.3015.4215.2015.3315.115.58%401,698
Jul 25, 202414.5014.7014.3014.5214.312.69%133,851
Jul 24, 202414.4114.4914.1014.1413.930.43%148,629
Jul 23, 202414.0914.1114.0014.0813.88-2.83%151,182
Jul 22, 202414.4814.5014.3314.4914.28-0.14%130,920
Jul 19, 202414.5414.5914.4514.5114.30-1.09%65,993
Jul 18, 202414.8514.9214.6514.6714.46-0.47%108,688
Jul 17, 202414.9915.0714.6914.7414.53-1.80%130,354
Jul 16, 202414.9215.0914.8715.0114.79-1.51%104,968
Jul 15, 202415.1615.4815.1115.2415.02-1.99%137,684
Jul 12, 202415.5515.7015.5015.5515.320.91%82,482
Jul 11, 202415.4615.5815.3915.4115.19-0.45%172,253
Jul 10, 202415.4015.5215.3815.4815.261.31%278,499
Jul 9, 202415.3215.3615.2115.2815.06-1.48%134,691
Jul 8, 202415.5215.5815.4415.5115.28-1.27%152,236
Jul 5, 202415.6715.7415.5315.7115.480.77%74,670
Jul 3, 202415.3315.6015.3315.5915.362.10%97,807