Anglo American plc (SWX:AAM)
Switzerland · Delayed Price · Currency is CHF 38.68
0.00 (0.00%)
At close: Mar 11, 2026
Anglo American Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.68 | - | - |
| Mar 10, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.68 | - | - |
| Mar 9, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.68 | - | - |
| Mar 6, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.68 | - | - |
| Mar 5, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.68 | - | - |
| Mar 4, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.68 | - | - |
| Mar 3, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.68 | - | - |
| Mar 2, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.68 | - | - |
| Feb 27, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.68 | - | - |
| Feb 26, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.68 | - | - |
| Feb 25, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.68 | 4.86% | 88 |
| Feb 24, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 36.88 | - | - |
| Feb 23, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 36.88 | - | - |
| Feb 20, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 36.88 | - | - |
| Feb 19, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 36.88 | 2.78% | 299 |
| Feb 18, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 35.88 | - | - |
| Feb 17, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 35.88 | - | - |
| Feb 16, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 35.88 | - | - |
| Feb 13, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 35.88 | - | - |
| Feb 12, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 35.88 | - | - |
| Feb 11, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 35.88 | - | - |
| Feb 10, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 35.88 | - | - |
| Feb 9, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 35.88 | 1.12% | 440 |
| Feb 6, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.49 | - | - |
| Feb 5, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.49 | 1.14% | 1,300 |
| Feb 4, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.09 | - | - |
| Feb 3, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.09 | - | - |
| Feb 2, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.09 | - | - |
| Jan 30, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.09 | 2.92% | 768 |
| Jan 29, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.09 | - | - |
| Jan 28, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.09 | - | - |
| Jan 27, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.09 | - | - |
| Jan 26, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.09 | - | - |
| Jan 23, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.09 | - | - |
| Jan 22, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.09 | - | - |
| Jan 21, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.09 | - | - |
| Jan 20, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.09 | - | - |
| Jan 19, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.09 | 1.18% | - |
| Jan 16, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.69 | - | - |
| Jan 15, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.69 | - | - |
| Jan 14, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.69 | - | - |
| Jan 13, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.69 | - | - |
| Jan 12, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.69 | - | - |
| Jan 9, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.69 | 1.81% | 7 |
| Jan 8, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.09 | - | - |
| Jan 7, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.09 | 15.28% | - |
| Jan 6, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.71 | - | - |
| Jan 5, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.71 | - | - |
| Dec 30, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.71 | - | - |
| Dec 29, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.71 | - | - |