Skip to main content
logo
Anglo American plc (NGLOY)
OTCMKTS · Delayed Price · Currency is USD
22.27
+0.63 (2.91%)
At close: Mar 10, 2026

Anglo American Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202622.1722.7922.1722.2722.272.91%403,339
Mar 9, 202620.5921.6420.5221.6421.64-0.23%572,487
Mar 6, 202621.3121.8621.2221.6921.69-3.98%497,890
Mar 5, 202622.9923.1022.3222.5922.59-4.48%833,349
Mar 4, 202623.5723.7723.4223.6523.650.81%692,063
Mar 3, 202622.7923.5522.4223.4623.46-3.34%482,518
Mar 2, 202623.9924.3323.8724.2724.27-2.92%438,940
Feb 27, 202625.3525.3924.8425.0025.00-0.95%529,435
Feb 26, 202625.0525.2424.7425.2425.24-2.55%507,838
Feb 25, 202625.9826.0425.7425.9025.904.14%521,012
Feb 24, 202624.5025.0724.3924.8724.870.57%217,126
Feb 23, 202624.9725.2624.4624.7324.73-0.06%222,907
Feb 20, 202624.2224.9024.2224.7524.750.71%361,843
Feb 19, 202623.8324.5823.6724.5724.57-0.57%203,756
Feb 18, 202624.5925.0124.4824.7124.712.57%144,616
Feb 17, 202623.3424.0923.2124.0924.09-2.23%208,128
Feb 13, 202624.2324.7224.1824.6424.640.08%468,512
Feb 12, 202625.3225.4224.4424.6224.62-3.03%300,842
Feb 11, 202625.3625.4624.7325.3925.392.79%450,303
Feb 10, 202624.6824.9024.4724.7024.700.28%276,006
Feb 9, 202623.7624.6323.6324.6324.633.57%301,901
Feb 6, 202623.4323.7923.3923.7823.782.54%316,520
Feb 5, 202623.6423.9823.1523.1923.19-4.37%435,100
Feb 4, 202625.7025.7224.0024.2524.25-4.34%524,526
Feb 3, 202624.7225.7024.6825.3525.356.74%1,329,859
Feb 2, 202623.4423.7823.3523.7523.752.15%399,652
Jan 30, 202623.5123.8223.0123.2523.25-5.72%1,640,839
Jan 29, 202625.4425.6024.1724.6624.661.48%641,891
Jan 28, 202624.1224.3823.9624.3024.300.91%1,975,907
Jan 27, 202623.5524.0823.5524.0824.081.60%1,331,445
Jan 26, 202623.9424.0023.6823.7023.702.51%791,407
Jan 23, 202623.2023.2322.8723.1223.123.31%1,107,361
Jan 22, 202623.0423.0522.3222.3822.38-3.07%1,504,725
Jan 21, 202622.9423.2022.8023.0923.095.10%616,038
Jan 20, 202621.4622.0121.4421.9721.97-0.05%427,606
Jan 16, 202621.6822.0221.4821.9821.98-1.52%445,192
Jan 15, 202622.0722.4322.0222.3222.320.09%500,027
Jan 14, 202622.0022.3621.8422.3022.303.19%382,518
Jan 13, 202621.8721.9821.5421.6121.61-1.50%484,194
Jan 12, 202621.8422.0621.7621.9421.941.57%855,375
Jan 9, 202621.4021.7121.3321.6021.600.93%3,299,726
Jan 8, 202620.8621.7720.6921.4021.401.28%1,736,483
Jan 7, 202621.3021.3321.0021.1321.13-3.30%345,938
Jan 6, 202621.4522.0021.4421.8521.852.01%311,889
Jan 5, 202621.0421.4721.0321.4221.423.98%570,455
Jan 2, 202620.9621.0120.4220.6020.60-0.43%467,023
Dec 31, 202520.3620.7320.3620.6920.691.67%238,848
Dec 30, 202520.6020.7020.3520.3520.350.99%433,682
Dec 29, 202520.3420.4620.0420.1520.15-1.08%285,449
Dec 26, 202520.2220.5120.2220.3720.370.89%162,563