Anglo American Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2025	14.87	14.93	14.78	14.92	14.92	-1.13%	199,879
Jul 28, 2025	15.18	15.18	14.91	15.09	15.09	-2.27%	207,636
Jul 25, 2025	15.44	15.50	15.31	15.44	15.44	-1.59%	150,295
Jul 24, 2025	15.65	15.85	15.58	15.69	15.69	-1.88%	106,650
Jul 23, 2025	16.00	16.24	15.86	15.99	15.99	0.82%	126,889
Jul 22, 2025	15.64	15.90	15.61	15.86	15.86	2.65%	119,057
Jul 21, 2025	15.45	15.63	15.40	15.45	15.45	3.41%	243,448
Jul 18, 2025	15.02	15.06	14.89	14.94	14.94	0.74%	215,870
Jul 17, 2025	14.66	14.83	14.65	14.83	14.83	-1.72%	418,713
Jul 16, 2025	14.76	15.09	14.65	15.09	15.09	1.14%	210,580
Jul 15, 2025	15.03	15.03	14.78	14.92	14.92	-0.57%	117,840
Jul 14, 2025	14.98	15.11	14.80	15.01	15.01	-1.54%	116,581
Jul 11, 2025	15.12	15.32	15.03	15.24	15.24	0.20%	151,120
Jul 10, 2025	15.27	15.33	15.17	15.21	15.21	2.98%	140,059
Jul 9, 2025	14.83	14.89	14.51	14.77	14.77	-3.39%	190,763
Jul 8, 2025	15.03	15.46	15.00	15.29	15.29	3.93%	198,867
Jul 7, 2025	15.01	15.07	14.71	14.71	14.71	-3.29%	517,665
Jul 3, 2025	15.38	15.38	15.21	15.21	15.21	-1.23%	72,433
Jul 2, 2025	15.34	15.50	15.15	15.40	15.40	3.72%	158,887
Jul 1, 2025	14.80	15.20	14.53	14.85	14.85	0.73%	72,345
Jun 30, 2025	14.59	14.82	14.55	14.74	14.74	0.90%	159,727
Jun 27, 2025	14.52	14.71	14.48	14.61	14.61	-0.49%	159,711
Jun 26, 2025	14.56	14.76	14.53	14.68	14.68	7.15%	171,496
Jun 25, 2025	13.84	13.84	13.64	13.70	13.70	-2.00%	132,321
Jun 24, 2025	13.97	14.04	13.95	13.98	13.98	1.82%	133,094
Jun 23, 2025	13.33	13.74	13.33	13.73	13.73	0.96%	230,562
Jun 20, 2025	13.76	13.78	13.50	13.60	13.60	-3.34%	214,320
Jun 18, 2025	14.08	14.21	14.04	14.07	14.07	-1.15%	172,165
Jun 17, 2025	14.47	14.51	14.22	14.23	14.23	-1.08%	224,816
Jun 16, 2025	14.53	14.67	14.35	14.39	14.39	0.35%	276,634
Jun 13, 2025	14.18	14.44	14.15	14.34	14.34	-1.31%	97,388
Jun 12, 2025	14.42	14.59	14.39	14.53	14.53	-	112,093
Jun 11, 2025	14.70	14.72	14.46	14.53	14.53	-3.20%	276,402
Jun 10, 2025	14.92	15.01	14.76	15.01	15.01	1.01%	278,155
Jun 9, 2025	14.79	14.91	14.76	14.86	14.86	-0.67%	87,844
Jun 6, 2025	15.28	15.30	14.88	14.96	14.96	-3.02%	144,487
Jun 5, 2025	15.72	15.79	15.40	15.43	15.43	2.23%	114,084
Jun 4, 2025	15.01	15.23	14.96	15.09	15.09	3.57%	72,840
Jun 3, 2025	14.66	14.90	14.47	14.57	14.57	-2.21%	110,463
Jun 2, 2025	14.00	15.19	14.00	14.90	14.90	0.24%	84,544
May 30, 2025	16.67	16.69	14.44	14.86	14.86	2.38%	173,631
May 29, 2025	14.43	14.52	14.34	14.52	14.52	1.74%	170,450
May 28, 2025	14.50	14.50	14.18	14.27	14.27	-2.98%	314,499
May 27, 2025	14.53	14.83	14.52	14.71	14.71	1.20%	150,166
May 23, 2025	14.47	14.57	14.34	14.53	14.53	4.71%	309,547
May 22, 2025	13.83	13.92	13.73	13.88	13.88	0.35%	144,565
May 21, 2025	13.84	14.01	13.79	13.83	13.83	0.85%	155,902
May 20, 2025	13.57	13.72	13.55	13.71	13.71	1.55%	221,424
May 19, 2025	13.34	13.55	13.33	13.51	13.51	0.33%	153,159
May 16, 2025	13.53	13.58	13.35	13.46	13.46	-3.70%	195,721