Anglo American plc (NGLOY)
OTCMKTS · Delayed Price · Currency is USD
14.77
-0.15 (-1.01%)
Jul 30, 2025, 12:23 PM EDT

Anglo American Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 29, 202514.8714.9314.7814.9214.92-1.13%199,879
Jul 28, 202515.1815.1814.9115.0915.09-2.27%207,636
Jul 25, 202515.4415.5015.3115.4415.44-1.59%150,295
Jul 24, 202515.6515.8515.5815.6915.69-1.88%106,650
Jul 23, 202516.0016.2415.8615.9915.990.82%126,889
Jul 22, 202515.6415.9015.6115.8615.862.65%119,057
Jul 21, 202515.4515.6315.4015.4515.453.41%243,448
Jul 18, 202515.0215.0614.8914.9414.940.74%215,870
Jul 17, 202514.6614.8314.6514.8314.83-1.72%418,713
Jul 16, 202514.7615.0914.6515.0915.091.14%210,580
Jul 15, 202515.0315.0314.7814.9214.92-0.57%117,840
Jul 14, 202514.9815.1114.8015.0115.01-1.54%116,581
Jul 11, 202515.1215.3215.0315.2415.240.20%151,120
Jul 10, 202515.2715.3315.1715.2115.212.98%140,059
Jul 9, 202514.8314.8914.5114.7714.77-3.39%190,763
Jul 8, 202515.0315.4615.0015.2915.293.93%198,867
Jul 7, 202515.0115.0714.7114.7114.71-3.29%517,665
Jul 3, 202515.3815.3815.2115.2115.21-1.23%72,433
Jul 2, 202515.3415.5015.1515.4015.403.72%158,887
Jul 1, 202514.8015.2014.5314.8514.850.73%72,345
Jun 30, 202514.5914.8214.5514.7414.740.90%159,727
Jun 27, 202514.5214.7114.4814.6114.61-0.49%159,711
Jun 26, 202514.5614.7614.5314.6814.687.15%171,496
Jun 25, 202513.8413.8413.6413.7013.70-2.00%132,321
Jun 24, 202513.9714.0413.9513.9813.981.82%133,094
Jun 23, 202513.3313.7413.3313.7313.730.96%230,562
Jun 20, 202513.7613.7813.5013.6013.60-3.34%214,320
Jun 18, 202514.0814.2114.0414.0714.07-1.15%172,165
Jun 17, 202514.4714.5114.2214.2314.23-1.08%224,816
Jun 16, 202514.5314.6714.3514.3914.390.35%276,634
Jun 13, 202514.1814.4414.1514.3414.34-1.31%97,388
Jun 12, 202514.4214.5914.3914.5314.53-112,093
Jun 11, 202514.7014.7214.4614.5314.53-3.20%276,402
Jun 10, 202514.9215.0114.7615.0115.011.01%278,155
Jun 9, 202514.7914.9114.7614.8614.86-0.67%87,844
Jun 6, 202515.2815.3014.8814.9614.96-3.02%144,487
Jun 5, 202515.7215.7915.4015.4315.432.23%114,084
Jun 4, 202515.0115.2314.9615.0915.093.57%72,840
Jun 3, 202514.6614.9014.4714.5714.57-2.21%110,463
Jun 2, 202514.0015.1914.0014.9014.900.24%84,544
May 30, 202516.6716.6914.4414.8614.862.38%173,631
May 29, 202514.4314.5214.3414.5214.521.74%170,450
May 28, 202514.5014.5014.1814.2714.27-2.98%314,499
May 27, 202514.5314.8314.5214.7114.711.20%150,166
May 23, 202514.4714.5714.3414.5314.534.71%309,547
May 22, 202513.8313.9213.7313.8813.880.35%144,565
May 21, 202513.8414.0113.7913.8313.830.85%155,902
May 20, 202513.5713.7213.5513.7113.711.55%221,424
May 19, 202513.3413.5513.3313.5113.510.33%153,159
May 16, 202513.5313.5813.3513.4613.46-3.70%195,721