Anglo American plc (NGLOY)
OTCMKTS
· Delayed Price · Currency is USD
13.08
-1.80 (-12.13%)
Inactive · Last trade price
on May 30, 2025
Anglo American Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 14.67 | 14.69 | 12.71 | 13.08 | 13.08 | -12.13% | 197,308 |
| May 29, 2025 | 14.79 | 14.89 | 14.70 | 14.89 | 14.89 | 1.74% | 166,261 |
| May 28, 2025 | 14.87 | 14.87 | 14.54 | 14.63 | 14.63 | -2.98% | 306,769 |
| May 27, 2025 | 14.90 | 15.20 | 14.89 | 15.08 | 15.08 | 1.21% | 146,475 |
| May 23, 2025 | 14.83 | 14.94 | 14.70 | 14.90 | 14.90 | 4.71% | 301,939 |
| May 22, 2025 | 14.18 | 14.27 | 14.08 | 14.23 | 14.23 | 0.35% | 141,012 |
| May 21, 2025 | 14.19 | 14.36 | 14.14 | 14.18 | 14.18 | 0.85% | 152,070 |
| May 20, 2025 | 13.91 | 14.07 | 13.89 | 14.06 | 14.06 | 1.55% | 215,982 |
| May 19, 2025 | 13.68 | 13.89 | 13.67 | 13.85 | 13.85 | 0.33% | 149,395 |
| May 16, 2025 | 13.87 | 13.92 | 13.69 | 13.80 | 13.80 | -3.70% | 190,911 |
| May 15, 2025 | 14.37 | 14.39 | 14.16 | 14.33 | 14.33 | -1.38% | 258,480 |
| May 14, 2025 | 14.67 | 14.68 | 14.51 | 14.53 | 14.53 | -1.96% | 199,981 |
| May 13, 2025 | 14.50 | 14.91 | 14.47 | 14.82 | 14.82 | 3.93% | 438,340 |
| May 12, 2025 | 14.39 | 14.41 | 14.07 | 14.26 | 14.26 | 4.39% | 255,014 |
| May 9, 2025 | 13.73 | 13.75 | 13.56 | 13.66 | 13.66 | 0.22% | 261,094 |
| May 8, 2025 | 13.71 | 13.71 | 13.55 | 13.63 | 13.63 | -0.73% | 351,253 |
| May 7, 2025 | 13.81 | 13.86 | 13.65 | 13.73 | 13.73 | -0.29% | 343,380 |
| May 6, 2025 | 13.91 | 14.00 | 13.68 | 13.77 | 13.77 | -1.71% | 249,616 |
| May 5, 2025 | 14.09 | 14.49 | 13.95 | 14.01 | 14.01 | -2.16% | 199,889 |
| May 2, 2025 | 14.19 | 14.33 | 14.13 | 14.32 | 14.32 | 3.62% | 153,904 |
| May 1, 2025 | 13.90 | 13.99 | 13.76 | 13.82 | 13.82 | 2.14% | 199,631 |
| Apr 30, 2025 | 13.35 | 13.54 | 13.27 | 13.53 | 13.53 | -4.99% | 246,587 |
| Apr 29, 2025 | 14.38 | 14.40 | 14.18 | 14.24 | 14.24 | 0.21% | 155,890 |
| Apr 28, 2025 | 14.20 | 14.31 | 14.08 | 14.21 | 14.21 | -1.59% | 228,401 |
| Apr 25, 2025 | 14.20 | 14.44 | 14.17 | 14.44 | 14.44 | 0.07% | 189,554 |
| Apr 24, 2025 | 14.01 | 14.46 | 14.01 | 14.43 | 14.43 | 3.74% | 160,594 |
| Apr 23, 2025 | 14.26 | 14.51 | 13.74 | 13.91 | 13.91 | 2.28% | 255,111 |
| Apr 22, 2025 | 13.54 | 13.74 | 13.48 | 13.60 | 13.60 | 1.72% | 354,793 |
| Apr 21, 2025 | 13.86 | 13.86 | 13.27 | 13.37 | 13.37 | -0.67% | 252,877 |
| Apr 17, 2025 | 13.18 | 13.57 | 13.13 | 13.46 | 13.46 | 1.05% | 203,327 |
| Apr 16, 2025 | 13.15 | 13.44 | 13.14 | 13.32 | 13.32 | -0.08% | 211,556 |
| Apr 15, 2025 | 13.26 | 13.48 | 13.24 | 13.33 | 13.33 | 1.91% | 320,201 |
| Apr 14, 2025 | 13.05 | 13.20 | 13.00 | 13.08 | 13.08 | -0.76% | 492,396 |
| Apr 11, 2025 | 12.60 | 13.27 | 12.59 | 13.18 | 13.18 | 7.42% | 516,453 |
| Apr 10, 2025 | 12.25 | 12.52 | 11.87 | 12.27 | 12.27 | -0.65% | 612,477 |
| Apr 9, 2025 | 11.34 | 12.66 | 11.18 | 12.35 | 12.35 | 7.20% | 1,023,866 |
| Apr 8, 2025 | 11.98 | 12.03 | 11.32 | 11.52 | 11.52 | -0.43% | 1,169,490 |
| Apr 7, 2025 | 11.45 | 12.19 | 11.31 | 11.57 | 11.57 | -0.34% | 775,166 |
| Apr 4, 2025 | 12.01 | 12.07 | 11.49 | 11.61 | 11.61 | -10.97% | 288,461 |
| Apr 3, 2025 | 13.15 | 13.30 | 12.97 | 13.04 | 13.04 | -6.72% | 178,550 |
| Apr 2, 2025 | 13.84 | 14.01 | 13.76 | 13.98 | 13.98 | 1.23% | 151,296 |
| Apr 1, 2025 | 13.77 | 13.88 | 13.61 | 13.81 | 13.81 | -1.22% | 275,806 |
| Mar 31, 2025 | 13.88 | 14.00 | 13.72 | 13.98 | 13.98 | -3.72% | 295,922 |
| 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 |