Skip to main content
Anglo American plc (NGLOY)
OTCMKTS · Delayed Price · Currency is USD
14.96
+0.25 (1.70%)
Dec 24, 2024, 12:12 PM EST

Anglo American Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 23, 202414.4614.7614.4614.7114.710.07%255,504
Dec 20, 202414.4814.7814.4014.7014.700.07%223,444
Dec 19, 202414.8614.8714.5614.6914.69-1.54%300,431
Dec 18, 202415.3015.3914.9014.9214.92-3.18%93,439
Dec 17, 202415.5215.5815.4015.4115.410.06%287,491
Dec 16, 202415.5015.5515.4015.4015.40-0.77%151,170
Dec 13, 202415.8015.8015.4915.5215.52-2.70%196,193
Dec 12, 202416.0716.1315.9115.9515.95-2.27%71,086
Dec 11, 202416.1416.3216.1316.3216.322.26%110,576
Dec 10, 202416.0316.0415.9215.9615.96-0.25%82,290
Dec 9, 202416.4016.4715.8916.0016.001.85%191,280
Dec 6, 202415.8315.8515.6015.7115.71-1.50%117,411
Dec 5, 202416.0216.0715.8715.9515.950.19%103,454
Dec 4, 202415.9516.0215.8715.9215.92-2.75%364,858
Dec 3, 202416.3916.3916.2316.3716.370.55%248,281
Dec 2, 202416.2416.3316.1216.2816.281.34%160,372
Nov 29, 202415.7616.1215.7416.0616.065.89%190,673
Nov 27, 202415.2315.3315.0715.1715.172.85%192,157
Nov 26, 202414.9815.0914.7414.7514.75-2.32%267,165
Nov 25, 202415.0915.2014.9815.1015.101.62%232,646
Nov 22, 202414.7414.9114.7014.8614.86-0.54%462,105
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