Anglo American plc (NGLOY)
OTCMKTS
· Delayed Price · Currency is USD
13.88
-0.64 (-4.41%)
Mar 31, 2025, 1:31 PM EST
Anglo American Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 13.81 | 13.92 | 13.72 | 13.82 | - | -4.82% | 25,144 |
| Mar 28, 2025 | 14.67 | 14.70 | 14.44 | 14.52 | 14.52 | -3.26% | 132,344 |
| Mar 27, 2025 | 14.75 | 15.12 | 14.69 | 15.01 | 15.01 | -1.51% | 171,068 |
| Mar 26, 2025 | 15.31 | 15.42 | 15.12 | 15.24 | 15.24 | -1.68% | 142,926 |
| Mar 25, 2025 | 15.30 | 15.70 | 15.29 | 15.50 | 15.50 | 4.24% | 187,228 |
| Mar 24, 2025 | 15.03 | 15.12 | 14.79 | 14.87 | 14.87 | 1.85% | 241,692 |
| Mar 21, 2025 | 14.65 | 14.68 | 14.49 | 14.60 | 14.60 | -2.67% | 104,642 |
| Mar 20, 2025 | 15.09 | 15.24 | 14.93 | 15.00 | 15.00 | -2.47% | 119,776 |
| Mar 19, 2025 | 15.14 | 15.40 | 15.13 | 15.38 | 15.38 | 0.26% | 113,921 |
| Mar 18, 2025 | 15.58 | 15.58 | 15.12 | 15.34 | 15.34 | 0.59% | 141,832 |
| Mar 17, 2025 | 14.98 | 15.30 | 14.98 | 15.25 | 15.25 | 1.40% | 113,690 |
| Mar 14, 2025 | 14.93 | 15.10 | 14.77 | 15.04 | 15.04 | 2.66% | 109,745 |
| Mar 13, 2025 | 14.66 | 14.81 | 14.56 | 14.65 | 14.54 | 0.76% | 121,622 |
| Mar 12, 2025 | 14.79 | 14.79 | 14.43 | 14.54 | 14.43 | -0.21% | 237,999 |
| Mar 11, 2025 | 14.61 | 14.73 | 14.40 | 14.57 | 14.46 | 0.83% | 160,334 |
| Mar 10, 2025 | 14.86 | 14.99 | 14.26 | 14.45 | 14.35 | -7.37% | 261,902 |
| Mar 7, 2025 | 15.12 | 15.60 | 15.12 | 15.60 | 15.49 | -0.64% | 185,539 |
| Mar 6, 2025 | 15.70 | 15.82 | 15.65 | 15.70 | 15.59 | 0.80% | 459,563 |
| Mar 5, 2025 | 15.14 | 15.65 | 15.12 | 15.58 | 15.46 | 4.60% | 161,199 |
| Mar 4, 2025 | 14.79 | 15.04 | 14.46 | 14.89 | 14.78 | 1.15% | 109,960 |
| Mar 3, 2025 | 15.26 | 15.28 | 14.61 | 14.72 | 14.61 | 0.34% | 225,530 |
| Feb 28, 2025 | 14.74 | 14.82 | 14.57 | 14.67 | 14.56 | -1.01% | 102,271 |
| Feb 27, 2025 | 14.98 | 15.07 | 14.78 | 14.82 | 14.71 | -2.50% | 164,905 |
| Feb 26, 2025 | 14.95 | 15.36 | 14.93 | 15.20 | 15.09 | 2.84% | 811,848 |
| Feb 25, 2025 | 15.06 | 15.06 | 14.71 | 14.78 | 14.67 | -1.72% | 257,837 |
| Feb 24, 2025 | 15.11 | 15.20 | 14.87 | 15.04 | 14.93 | -1.58% | 131,595 |
| Feb 21, 2025 | 15.45 | 15.53 | 15.22 | 15.28 | 15.17 | -0.77% | 79,591 |
| Feb 20, 2025 | 15.59 | 15.61 | 15.18 | 15.40 | 15.29 | 3.13% | 103,986 |
| Feb 19, 2025 | 15.00 | 15.01 | 14.78 | 14.93 | 14.82 | -3.86% | 198,582 |
| Feb 18, 2025 | 15.38 | 15.54 | 15.27 | 15.53 | 15.42 | 0.39% | 119,253 |
| Feb 14, 2025 | 15.82 | 15.82 | 15.43 | 15.47 | 15.36 | -0.58% | 112,067 |
| Feb 13, 2025 | 15.27 | 15.58 | 15.25 | 15.56 | 15.45 | 2.23% | 213,796 |
| Feb 12, 2025 | 15.05 | 15.31 | 14.98 | 15.22 | 15.11 | 0.73% | 221,423 |
| Feb 11, 2025 | 15.03 | 15.16 | 14.93 | 15.11 | 15.00 | -2.64% | 403,412 |
| Feb 10, 2025 | 15.50 | 15.53 | 15.45 | 15.52 | 15.41 | 1.90% | 94,589 |
| Feb 7, 2025 | 15.46 | 15.58 | 15.22 | 15.23 | 15.12 | -0.13% | 197,369 |
| Feb 6, 2025 | 15.30 | 15.39 | 15.06 | 15.25 | 15.14 | 3.18% | 243,514 |
| Feb 5, 2025 | 14.49 | 14.91 | 14.40 | 14.78 | 14.67 | 0.92% | 356,015 |
| Feb 4, 2025 | 14.56 | 14.76 | 14.55 | 14.65 | 14.54 | 0.65% | 158,561 |
| Feb 3, 2025 | 14.37 | 14.70 | 14.33 | 14.55 | 14.44 | -0.93% | 551,968 |
| Jan 31, 2025 | 14.71 | 14.93 | 14.65 | 14.69 | 14.58 | -0.90% | 203,643 |
| Jan 30, 2025 | 14.77 | 14.97 | 14.72 | 14.82 | 14.71 | 1.16% | 116,025 |
| Jan 29, 2025 | 14.69 | 14.75 | 14.58 | 14.65 | 14.54 | -0.81% | 262,615 |
| Jan 28, 2025 | 15.05 | 15.05 | 14.68 | 14.77 | 14.66 | -1.61% | 520,801 |
| Jan 27, 2025 | 14.88 | 15.11 | 14.84 | 15.01 | 14.90 | -5.17% | 643,930 |
| Jan 24, 2025 | 15.92 | 15.96 | 15.76 | 15.83 | 15.71 | -0.01% | 107,658 |
| Jan 23, 2025 | 15.62 | 15.83 | 15.58 | 15.83 | 15.72 | 0.76% | 176,492 |
| Jan 22, 2025 | 15.93 | 15.93 | 15.62 | 15.71 | 15.60 | -1.16% | 135,711 |
| Jan 21, 2025 | 15.83 | 15.97 | 15.78 | 15.90 | 15.78 | 2.28% | 125,295 |
| Jan 17, 2025 | 15.44 | 15.80 | 15.42 | 15.54 | 15.43 | 2.51% | 176,768 |