Anglo American plc (SWX:AAM)
Switzerland · Delayed Price · Currency is CHF 40.00
-1.40 (-3.38%)
At close: Jun 23, 2026
SWX:AAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -3.38% | 4 |
| Jun 22, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -5.91% | 4 |
| Jun 19, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | - |
| Jun 18, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | - |
| Jun 17, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | - |
| Jun 16, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -3.08% | - |
| Jun 15, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 5.09% | 56 |
| Jun 12, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - | - |
| Jun 11, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - | - |
| Jun 10, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - | - |
| Jun 9, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - | - |
| Jun 8, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - | - |
| Jun 5, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 1.41% | 23 |
| Jun 4, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - | - |
| Jun 3, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - | - |
| Jun 2, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - | - |
| Jun 1, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - | - |
| May 29, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - | - |
| May 28, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 6.50% | 7 |
| May 27, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| May 26, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| May 22, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 2.04% | 3 |
| May 21, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 0.51% | 1 |
| May 20, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | - |
| May 19, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -3.94% | 176 |
| May 18, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - | - |
| May 15, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -5.58% | 104 |
| May 13, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| May 12, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 4.37% | 4 |
| May 11, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - | - |
| May 8, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - | - |
| May 7, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 2.49% | 40 |
| May 6, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 7.49% | 276 |
| May 5, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - | - |
| May 4, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - | - |
| Apr 30, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -6.03% | 88 |
| Apr 29, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - | - |
| Apr 28, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - | - |
| Apr 27, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - | - |
| Apr 24, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - | - |
| Apr 23, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 0.51% | 18 |
| Apr 22, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - | - |
| Apr 21, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - | - |
| Apr 20, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - | - |
| Apr 17, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - | - |
| Apr 16, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 10.61% | 31 |
| Apr 15, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | - |
| Apr 14, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | - |
| Apr 13, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | - |
| Apr 10, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | - |