Anglo American plc (SWX:AAM)
Switzerland · Delayed Price · Currency is CHF 37.00
+1.00 (2.78%)
At close: Feb 19, 2026
Anglo American Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 2.78% | 299 |
| Feb 18, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Feb 17, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Feb 16, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Feb 13, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Feb 12, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Feb 11, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Feb 10, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Feb 9, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 1.12% | 440 |
| Feb 6, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - | - |
| Feb 5, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 1.14% | 1,300 |
| Feb 4, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - | - |
| Feb 3, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - | - |
| Feb 2, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - | - |
| Jan 30, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 2.92% | 768 |
| Jan 29, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - | - |
| Jan 28, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - | - |
| Jan 27, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - | - |
| Jan 26, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - | - |
| Jan 23, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - | - |
| Jan 22, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - | - |
| Jan 21, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - | - |
| Jan 20, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - | - |
| Jan 19, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 1.18% | - |
| Jan 16, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - | - |
| Jan 15, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - | - |
| Jan 14, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - | - |
| Jan 13, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - | - |
| Jan 12, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - | - |
| 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 | - | - |