Skip to main content
logo
Anglo American plc (NGLOY)
OTCMKTS · Delayed Price · Currency is USD
18.93
-0.08 (-0.42%)
At close: Dec 16, 2025

Anglo American Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 15, 202519.1319.1318.9519.0119.010.85%533,522
Dec 12, 202519.2919.3418.7518.8518.85-3.78%3,386,076
Dec 11, 202519.4519.6519.3719.5919.591.14%801,075
Dec 10, 202519.5619.6019.1719.3719.37-0.15%266,547
Dec 9, 202519.3119.4919.3119.4019.40-0.77%228,404
Dec 8, 202519.8719.8919.5319.5519.55-1.66%231,893
Dec 5, 202520.1320.1419.8619.8819.880.81%270,743
Dec 4, 202519.6819.8019.6119.7219.720.51%209,924
Dec 3, 202519.4619.6219.3519.6219.623.43%227,900
Dec 2, 202519.0119.0418.8618.9718.97-0.63%171,225
Dec 1, 202519.4519.4719.0619.0919.090.95%292,027
Nov 28, 202518.8418.9618.7918.9118.910.16%171,064
Nov 26, 202518.6118.9718.5918.8818.882.61%219,832
Nov 25, 202518.5018.5218.3018.4018.402.22%193,966
Nov 24, 202517.7518.0717.7518.0018.000.28%254,543
Nov 21, 202517.6918.0417.5517.9517.952.10%342,629
Nov 20, 202518.0118.1017.4917.5817.58-2.93%287,697
Nov 19, 202517.8618.1517.8518.1118.111.46%772,938
Nov 18, 202517.8117.9917.5617.8517.85-0.56%628,580
Nov 17, 202518.4518.5417.9517.9517.95-3.80%463,238
Nov 14, 202518.5218.8118.4518.6618.660.11%377,087
Nov 13, 202519.1319.2718.5918.6418.64-2.05%335,290
Nov 12, 202519.0919.2619.0019.0319.030.58%124,409
Nov 11, 202518.8018.9218.7418.9218.921.23%138,575
Nov 10, 202518.7418.8118.4818.6918.691.63%225,442
Nov 7, 202518.2618.4418.1318.3918.39-0.33%366,151
Nov 6, 202518.6018.6518.2918.4518.450.27%418,619
Nov 5, 202518.1018.4718.0718.4018.402.91%175,715
Nov 4, 202517.7918.0717.7417.8817.88-4.18%407,651
Nov 3, 202518.4718.6618.3918.6618.66-2.25%520,945
Oct 31, 202519.0919.1018.8719.0919.09-0.57%234,532
Oct 30, 202519.1419.2718.9819.2019.20-1.08%141,141
Oct 29, 202519.6119.7619.3819.4119.410.57%211,789
Oct 28, 202519.2519.3718.9819.3019.302.66%327,922
Oct 27, 202519.1919.2518.7918.8018.80-1.52%380,605
Oct 24, 202519.0919.1718.9519.0919.09-0.16%207,837
Oct 23, 202519.1519.3319.0819.1219.121.43%363,306
Oct 22, 202519.0319.1818.7518.8518.85-0.58%395,742
Oct 21, 202519.1419.1518.8018.9618.96-2.92%229,926
Oct 20, 202519.3719.5919.2919.5319.531.77%580,896
Oct 17, 202519.6719.6719.0419.1919.19-2.69%544,147
Oct 16, 202519.7319.9819.6419.7219.72-1.20%1,030,110
Oct 15, 202519.9820.1019.7919.9619.960.86%319,048
Oct 14, 202519.5519.9619.4619.7919.79-3.23%624,688
Oct 13, 202520.1620.4620.0320.4520.456.23%372,008
Oct 10, 202519.8520.0019.1619.2519.25-3.94%454,392
Oct 9, 202520.2120.2219.9320.0420.042.14%7,939,389
Oct 8, 202519.3819.6319.3519.6219.624.08%4,238,190
Oct 7, 202519.1119.1418.8418.8518.85-0.89%384,834
Oct 6, 202519.1419.2219.0219.0219.020.05%225,394