Anglo American plc (SWX:AAM)
Switzerland · Delayed Price · Currency is CHF 33.80
+0.60 (1.81%)
At close: Jan 9, 2026
Anglo American Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 1.81% | 7 |
| Jan 8, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - | - |
| Jan 7, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 15.28% | - |
| Jan 6, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | - |
| Jan 5, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | - |
| Dec 30, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | - |
| Dec 29, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | - |
| Dec 23, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | - |
| Dec 22, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | - |
| Dec 19, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | - |
| Dec 18, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | - |
| Dec 17, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | - |
| Dec 16, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | - |
| Dec 15, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | - |
| Dec 12, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | - |
| Dec 11, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | - |
| Dec 10, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | - |
| Dec 9, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | - |
| Dec 8, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | - |
| Dec 5, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | - |
| Dec 4, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | - |
| Dec 3, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | - |
| Dec 2, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | - |
| Dec 1, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | - |
| Nov 28, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | - |
| Nov 27, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | - |
| Nov 26, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | - |
| Nov 25, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | - |
| Nov 24, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 0.70% | 9 |
| Nov 21, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -1.38% | - |
| Nov 20, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Nov 19, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Nov 18, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Nov 17, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -2.68% | 250 |
| Nov 14, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | - |
| Nov 13, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | - |
| Nov 12, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | - |
| Nov 11, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | - |
| Nov 10, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | - |
| Nov 7, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | - |
| Nov 6, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | - |
| Nov 5, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | - |
| Nov 4, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | - |
| Nov 3, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | - |
| Oct 31, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | - |
| Oct 30, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | - |
| Oct 29, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | - |
| Oct 28, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | - |
| Oct 27, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | - |
| Oct 24, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 12.88% | - |