Anglo American plc (NGLOY)
OTCMKTS · Delayed Price · Currency is USD
18.00
+0.05 (0.28%)
Nov 24, 2025, 4:00 PM EST
Anglo American Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 17.75 | 18.07 | 17.75 | 18.00 | 18.00 | 0.28% | 254,543 |
| Nov 21, 2025 | 17.69 | 18.04 | 17.55 | 17.95 | 17.95 | 2.10% | 342,629 |
| Nov 20, 2025 | 18.01 | 18.10 | 17.49 | 17.58 | 17.58 | -2.93% | 287,651 |
| Nov 19, 2025 | 17.86 | 18.15 | 17.85 | 18.11 | 18.11 | 1.46% | 772,938 |
| Nov 18, 2025 | 17.81 | 17.99 | 17.56 | 17.85 | 17.85 | -0.56% | 628,580 |
| Nov 17, 2025 | 18.45 | 18.54 | 17.95 | 17.95 | 17.95 | -3.80% | 463,238 |
| Nov 14, 2025 | 18.52 | 18.81 | 18.45 | 18.66 | 18.66 | 0.11% | 377,087 |
| Nov 13, 2025 | 19.13 | 19.27 | 18.59 | 18.64 | 18.64 | -2.05% | 335,290 |
| Nov 12, 2025 | 19.09 | 19.26 | 19.00 | 19.03 | 19.03 | 0.58% | 124,409 |
| Nov 11, 2025 | 18.80 | 18.92 | 18.74 | 18.92 | 18.92 | 1.23% | 138,575 |
| Nov 10, 2025 | 18.74 | 18.81 | 18.48 | 18.69 | 18.69 | 1.63% | 225,442 |
| Nov 7, 2025 | 18.26 | 18.44 | 18.13 | 18.39 | 18.39 | -0.33% | 366,151 |
| Nov 6, 2025 | 18.60 | 18.65 | 18.29 | 18.45 | 18.45 | 0.27% | 418,619 |
| Nov 5, 2025 | 18.10 | 18.47 | 18.07 | 18.40 | 18.40 | 2.91% | 175,715 |
| Nov 4, 2025 | 17.79 | 18.07 | 17.74 | 17.88 | 17.88 | -4.18% | 407,651 |
| Nov 3, 2025 | 18.47 | 18.66 | 18.39 | 18.66 | 18.66 | -2.25% | 520,945 |
| Oct 31, 2025 | 19.09 | 19.10 | 18.87 | 19.09 | 19.09 | -0.57% | 234,532 |
| Oct 30, 2025 | 19.14 | 19.27 | 18.98 | 19.20 | 19.20 | -1.08% | 141,141 |
| Oct 29, 2025 | 19.61 | 19.76 | 19.38 | 19.41 | 19.41 | 0.57% | 211,789 |
| Oct 28, 2025 | 19.25 | 19.37 | 18.98 | 19.30 | 19.30 | 2.66% | 327,922 |
| Oct 27, 2025 | 19.19 | 19.25 | 18.79 | 18.80 | 18.80 | -1.52% | 380,605 |
| Oct 24, 2025 | 19.09 | 19.17 | 18.95 | 19.09 | 19.09 | -0.16% | 207,837 |
| Oct 23, 2025 | 19.15 | 19.33 | 19.08 | 19.12 | 19.12 | 1.43% | 363,306 |
| Oct 22, 2025 | 19.03 | 19.18 | 18.75 | 18.85 | 18.85 | -0.58% | 395,742 |
| Oct 21, 2025 | 19.14 | 19.15 | 18.80 | 18.96 | 18.96 | -2.92% | 229,926 |
| Oct 20, 2025 | 19.37 | 19.59 | 19.29 | 19.53 | 19.53 | 1.77% | 580,896 |
| Oct 17, 2025 | 19.67 | 19.67 | 19.04 | 19.19 | 19.19 | -2.69% | 544,147 |
| Oct 16, 2025 | 19.73 | 19.98 | 19.64 | 19.72 | 19.72 | -1.20% | 1,030,110 |
| Oct 15, 2025 | 19.98 | 20.10 | 19.79 | 19.96 | 19.96 | 0.86% | 319,048 |
| Oct 14, 2025 | 19.55 | 19.96 | 19.46 | 19.79 | 19.79 | -3.23% | 624,688 |
| Oct 13, 2025 | 20.16 | 20.46 | 20.03 | 20.45 | 20.45 | 6.23% | 372,008 |
| Oct 10, 2025 | 19.85 | 20.00 | 19.16 | 19.25 | 19.25 | -3.94% | 454,392 |
| Oct 9, 2025 | 20.21 | 20.22 | 19.93 | 20.04 | 20.04 | 2.14% | 7,939,389 |
| Oct 8, 2025 | 19.38 | 19.63 | 19.35 | 19.62 | 19.62 | 4.08% | 4,238,190 |
| Oct 7, 2025 | 19.11 | 19.14 | 18.84 | 18.85 | 18.85 | -0.89% | 384,834 |
| Oct 6, 2025 | 19.14 | 19.22 | 19.02 | 19.02 | 19.02 | 0.05% | 225,394 |
| Oct 3, 2025 | 19.09 | 19.13 | 18.91 | 19.01 | 19.01 | 1.12% | 318,176 |
| Oct 2, 2025 | 18.97 | 19.04 | 18.61 | 18.80 | 18.80 | -0.37% | 364,599 |
| Oct 1, 2025 | 18.85 | 19.08 | 18.75 | 18.87 | 18.87 | -0.63% | 285,676 |
| Sep 30, 2025 | 18.78 | 19.04 | 18.76 | 18.99 | 18.99 | 1.39% | 348,537 |
| Sep 29, 2025 | 18.46 | 18.75 | 18.42 | 18.73 | 18.73 | 2.35% | 605,542 |
| Sep 26, 2025 | 18.05 | 18.35 | 17.98 | 18.30 | 18.30 | 0.55% | 1,783,066 |
| Sep 25, 2025 | 17.89 | 18.27 | 17.80 | 18.20 | 18.20 | 1.73% | 1,984,450 |
| Sep 24, 2025 | 18.01 | 18.17 | 17.89 | 17.89 | 17.89 | 3.83% | 1,425,346 |
| Sep 23, 2025 | 17.34 | 17.41 | 17.16 | 17.23 | 17.23 | -0.23% | 212,384 |
| Sep 22, 2025 | 17.31 | 17.39 | 17.19 | 17.27 | 17.27 | - | 377,816 |
| Sep 19, 2025 | 17.23 | 17.34 | 17.18 | 17.27 | 17.27 | 0.47% | 311,528 |
| Sep 18, 2025 | 17.24 | 17.24 | 17.09 | 17.19 | 17.19 | 0.29% | 307,634 |
| Sep 17, 2025 | 17.38 | 17.53 | 17.14 | 17.14 | 17.14 | -2.50% | 164,604 |
| Sep 16, 2025 | 17.59 | 17.73 | 17.52 | 17.58 | 17.58 | 0.34% | 238,285 |