Anglo American plc (JSE:AGL)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 67,368
+937 (1.41%)
At close: Dec 5, 2025
Anglo American Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 66,404.00 | 67,020.00 | 65,755.00 | 66,431.00 | 66,431.00 | 0.39% | 897,024 |
| Dec 3, 2025 | 64,735.00 | 66,847.00 | 64,350.00 | 66,172.00 | 66,172.00 | 2.22% | 985,487 |
| Dec 2, 2025 | 64,799.00 | 65,219.00 | 64,466.00 | 64,735.00 | 64,735.00 | -1.68% | 914,571 |
| Dec 1, 2025 | 63,159.00 | 66,373.00 | 63,036.00 | 65,839.00 | 65,839.00 | 2.76% | 1,256,865 |
| Nov 28, 2025 | 63,216.00 | 64,503.00 | 63,216.00 | 64,072.00 | 64,072.00 | 0.41% | 1,801,112 |
| Nov 27, 2025 | 63,535.00 | 64,211.00 | 63,250.00 | 63,810.00 | 63,810.00 | 0.43% | 812,177 |
| Nov 26, 2025 | 64,050.00 | 64,208.00 | 63,212.00 | 63,535.00 | 63,535.00 | 0.33% | 930,731 |
| Nov 25, 2025 | 61,004.00 | 63,726.00 | 61,000.00 | 63,329.00 | 63,329.00 | 2.92% | 769,136 |
| Nov 24, 2025 | 61,850.00 | 63,000.00 | 60,269.00 | 61,534.00 | 61,534.00 | 0.07% | 1,020,549 |
| Nov 21, 2025 | 60,551.00 | 61,632.00 | 59,502.00 | 61,490.00 | 61,490.00 | -0.58% | 770,811 |
| Nov 20, 2025 | 61,831.00 | 63,134.00 | 61,652.00 | 61,849.00 | 61,849.00 | -0.15% | 1,439,459 |
| Nov 19, 2025 | 60,800.00 | 61,999.00 | 60,800.00 | 61,945.00 | 61,945.00 | 1.79% | 1,442,289 |
| Nov 18, 2025 | 62,802.00 | 62,802.00 | 60,375.00 | 60,855.00 | 60,855.00 | -3.68% | 1,101,484 |
| Nov 17, 2025 | 63,469.00 | 63,990.00 | 62,781.00 | 63,178.00 | 63,178.00 | -1.21% | 746,803 |
| Nov 14, 2025 | 63,595.00 | 63,953.00 | 62,570.00 | 63,953.00 | 63,953.00 | -1.68% | 572,797 |
| Nov 13, 2025 | 65,730.00 | 65,784.00 | 64,285.00 | 65,046.00 | 65,046.00 | -0.55% | 940,831 |
| Nov 12, 2025 | 62,520.00 | 65,634.00 | 62,520.00 | 65,407.00 | 65,407.00 | 1.37% | 967,853 |
| Nov 11, 2025 | 64,679.00 | 64,679.00 | 63,281.00 | 64,524.00 | 64,524.00 | 1.03% | 1,697,254 |
| Nov 10, 2025 | 63,933.00 | 64,600.00 | 63,684.00 | 63,864.00 | 63,864.00 | 1.22% | 405,127 |
| Nov 7, 2025 | 63,565.00 | 64,363.00 | 62,545.00 | 63,092.00 | 63,092.00 | -1.26% | 424,922 |
| Nov 6, 2025 | 63,096.00 | 64,508.00 | 63,012.00 | 63,894.00 | 63,894.00 | 1.45% | 1,181,398 |
| Nov 5, 2025 | 61,608.00 | 63,047.00 | 61,608.00 | 62,980.00 | 62,980.00 | 1.04% | 771,565 |
| Nov 4, 2025 | 63,322.00 | 63,362.00 | 61,581.00 | 62,330.00 | 62,330.00 | -2.48% | 1,739,035 |
| Nov 3, 2025 | 65,400.00 | 65,983.00 | 63,477.00 | 63,917.00 | 63,917.00 | -2.66% | 1,220,365 |
| Oct 31, 2025 | 66,010.00 | 66,236.00 | 65,000.00 | 65,667.00 | 65,667.00 | -0.52% | 648,567 |
| Oct 30, 2025 | 66,808.00 | 66,808.00 | 65,208.00 | 66,010.00 | 66,010.00 | -1.11% | 1,054,654 |
| Oct 29, 2025 | 66,354.00 | 67,734.00 | 66,150.00 | 66,748.00 | 66,748.00 | 1.18% | 735,623 |
| Oct 28, 2025 | 66,900.00 | 66,900.00 | 64,405.00 | 65,968.00 | 65,968.00 | 1.39% | 867,541 |
| Oct 27, 2025 | 65,180.00 | 67,500.00 | 64,972.00 | 65,065.00 | 65,065.00 | -0.06% | 483,102 |
| Oct 24, 2025 | 66,800.00 | 66,800.00 | 65,104.00 | 65,104.00 | 65,104.00 | -2.29% | 531,472 |
| Oct 23, 2025 | 65,655.00 | 66,830.00 | 65,571.00 | 66,633.00 | 66,633.00 | 1.46% | 504,495 |
| Oct 22, 2025 | 66,284.00 | 66,657.00 | 65,452.00 | 65,674.00 | 65,674.00 | -0.04% | 971,524 |
| Oct 21, 2025 | 66,765.00 | 66,975.00 | 65,245.00 | 65,701.00 | 65,701.00 | -1.39% | 450,267 |
| Oct 20, 2025 | 67,600.00 | 67,600.00 | 65,796.00 | 66,626.00 | 66,626.00 | 0.22% | 448,520 |
| Oct 17, 2025 | 67,393.00 | 68,229.00 | 66,442.00 | 66,479.00 | 66,479.00 | -2.01% | 662,537 |
| Oct 16, 2025 | 68,217.00 | 68,340.00 | 67,013.00 | 67,844.00 | 67,844.00 | -0.55% | 656,291 |
| Oct 15, 2025 | 67,350.00 | 68,581.00 | 67,190.00 | 68,217.00 | 68,217.00 | 1.29% | 457,967 |
| Oct 14, 2025 | 67,505.00 | 67,687.00 | 66,747.00 | 67,350.00 | 67,350.00 | -2.06% | 852,387 |
| Oct 13, 2025 | 67,156.00 | 69,058.00 | 67,097.00 | 68,770.00 | 68,770.00 | 1.90% | 695,310 |
| Oct 10, 2025 | 67,000.00 | 68,088.00 | 66,843.00 | 67,488.00 | 67,488.00 | 0.19% | 1,056,124 |
| Oct 9, 2025 | 66,705.00 | 68,994.00 | 66,705.00 | 67,359.00 | 67,359.00 | 1.64% | 717,083 |
| Oct 8, 2025 | 64,308.00 | 67,032.00 | 64,308.00 | 66,270.00 | 66,270.00 | 1.27% | 1,131,795 |
| Oct 7, 2025 | 65,160.00 | 65,526.00 | 64,560.00 | 65,442.00 | 65,442.00 | -0.08% | 639,856 |
| Oct 6, 2025 | 64,835.00 | 65,777.00 | 64,835.00 | 65,496.00 | 65,496.00 | 0.75% | 518,678 |
| Oct 3, 2025 | 64,862.00 | 65,516.00 | 64,765.00 | 65,010.00 | 65,010.00 | 1.38% | 570,243 |
| Oct 2, 2025 | 64,997.00 | 65,556.00 | 64,126.00 | 64,126.00 | 64,126.00 | -0.88% | 587,202 |
| Oct 1, 2025 | 64,500.00 | 65,244.00 | 63,640.00 | 64,698.00 | 64,698.00 | 0.07% | 808,858 |
| Sep 30, 2025 | 63,500.00 | 64,910.00 | 63,146.00 | 64,650.00 | 64,650.00 | 1.13% | 2,301,732 |
| Sep 29, 2025 | 63,257.00 | 63,938.00 | 62,495.00 | 63,929.00 | 63,929.00 | 2.47% | 1,927,371 |
| Sep 26, 2025 | 62,840.00 | 62,840.00 | 61,805.00 | 62,387.00 | 62,387.00 | 0.39% | 828,267 |