Anglo American plc (NMSE:ANM)
Namibia
· Delayed Price · Currency is NAD · Price in ZAR 664.31
+2.59 (0.39%)
At close: Dec 4, 2025
Anglo American Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 676.59 | 676.59 | 673.68 | 673.68 | 673.68 | 1.41% | 92,391 |
| Dec 4, 2025 | 667.31 | 667.31 | 664.31 | 664.31 | 664.31 | 0.39% | 956 |
| Dec 3, 2025 | 660.55 | 661.72 | 660.55 | 661.72 | 661.72 | 2.22% | 3,701 |
| Dec 2, 2025 | 649.56 | 649.56 | 647.35 | 647.35 | 647.35 | -1.68% | 246 |
| Dec 1, 2025 | 658.39 | 658.39 | 658.39 | 658.39 | 658.39 | 2.76% | 1 |
| Nov 28, 2025 | 639.49 | 640.72 | 639.49 | 640.72 | 640.72 | 0.41% | 928 |
| Nov 27, 2025 | 635.09 | 638.10 | 635.09 | 638.10 | 638.10 | 0.43% | 503 |
| Nov 26, 2025 | 637.60 | 637.60 | 635.35 | 635.35 | 635.35 | 0.33% | 22,311 |
| Nov 25, 2025 | 633.29 | 633.29 | 633.29 | 633.29 | 633.29 | 2.92% | 1 |
| Nov 24, 2025 | 611.81 | 615.34 | 611.81 | 615.34 | 615.34 | 0.07% | 17 |
| Nov 21, 2025 | 614.90 | 614.90 | 614.90 | 614.90 | 614.90 | -0.58% | 1 |
| Nov 20, 2025 | 618.49 | 618.49 | 618.49 | 618.49 | 618.49 | -0.15% | 1 |
| Nov 19, 2025 | 611.46 | 619.45 | 611.46 | 619.45 | 619.45 | 1.79% | 146 |
| Nov 18, 2025 | 608.87 | 608.87 | 608.55 | 608.55 | 608.55 | -3.68% | 262 |
| Nov 17, 2025 | 631.78 | 631.78 | 631.78 | 631.78 | 631.78 | -1.21% | 1 |
| Nov 14, 2025 | 634.81 | 639.53 | 633.49 | 639.53 | 639.53 | -1.68% | 2,266 |
| Nov 13, 2025 | 650.46 | 650.46 | 650.46 | 650.46 | 650.46 | -0.55% | 1 |
| Nov 12, 2025 | 654.07 | 654.07 | 654.07 | 654.07 | 654.07 | 1.37% | 1 |
| Nov 11, 2025 | 634.53 | 645.24 | 634.53 | 645.24 | 645.24 | 1.03% | 5,347 |
| Nov 10, 2025 | 638.12 | 638.64 | 638.12 | 638.64 | 638.64 | 1.22% | 1,674 |
| Nov 7, 2025 | 637.64 | 637.64 | 630.92 | 630.92 | 630.92 | -1.26% | 1,173 |
| Nov 6, 2025 | 638.87 | 642.00 | 638.87 | 638.94 | 638.94 | 1.45% | 11,565 |
| Nov 5, 2025 | 625.09 | 629.80 | 625.09 | 629.80 | 629.80 | 1.04% | 16,016 |
| Nov 4, 2025 | 624.70 | 624.70 | 618.05 | 623.30 | 623.30 | -2.48% | 22,844 |
| Nov 3, 2025 | 641.28 | 641.28 | 639.17 | 639.17 | 639.17 | -2.66% | 22,836 |
| Oct 31, 2025 | 658.41 | 658.41 | 656.67 | 656.67 | 656.67 | -0.52% | 81 |
| Oct 30, 2025 | 660.10 | 660.10 | 660.10 | 660.10 | 660.10 | -1.11% | 1 |
| Oct 29, 2025 | 667.48 | 667.48 | 667.48 | 667.48 | 667.48 | 1.18% | 1 |
| Oct 28, 2025 | 658.82 | 659.68 | 658.82 | 659.68 | 659.68 | 1.39% | 1,188 |
| Oct 27, 2025 | 650.65 | 650.65 | 650.65 | 650.65 | 650.65 | -0.06% | 1 |
| Oct 24, 2025 | 659.31 | 659.31 | 651.04 | 651.04 | 651.04 | -2.29% | 798 |
| Oct 23, 2025 | 666.33 | 666.33 | 666.33 | 666.33 | 666.33 | 1.46% | 1 |
| Oct 22, 2025 | 660.99 | 660.99 | 656.74 | 656.74 | 656.74 | -0.04% | 560 |
| Oct 21, 2025 | 657.01 | 657.01 | 657.01 | 657.01 | 657.01 | -1.39% | 243 |
| Oct 20, 2025 | 663.63 | 666.26 | 663.63 | 666.26 | 666.26 | 0.22% | 753 |
| Oct 17, 2025 | 672.85 | 672.85 | 664.79 | 664.79 | 664.79 | -2.01% | 186 |
| Oct 16, 2025 | 675.10 | 678.44 | 672.76 | 678.44 | 678.44 | -0.55% | 3,231 |
| Oct 15, 2025 | 675.04 | 682.17 | 675.04 | 682.17 | 682.17 | 1.29% | 3,588 |
| Oct 14, 2025 | 673.50 | 673.50 | 673.50 | 673.50 | 673.50 | -2.06% | 1 |
| Oct 13, 2025 | 687.04 | 687.70 | 686.93 | 687.70 | 687.70 | 1.90% | 1,811 |
| Oct 10, 2025 | 673.65 | 674.88 | 673.65 | 674.88 | 674.88 | 0.19% | 198,646 |
| Oct 9, 2025 | 673.59 | 676.12 | 673.59 | 673.59 | 673.59 | 1.64% | 772 |
| Oct 8, 2025 | 662.70 | 662.70 | 662.70 | 662.70 | 662.70 | 1.27% | 1 |
| Oct 7, 2025 | 651.23 | 654.42 | 647.80 | 654.42 | 654.42 | -0.08% | 8,703 |
| Oct 6, 2025 | 654.93 | 655.89 | 654.93 | 654.96 | 654.96 | 0.75% | 4,615 |
| Oct 3, 2025 | 650.10 | 650.10 | 650.10 | 650.10 | 650.10 | 1.38% | 75 |
| Oct 2, 2025 | 649.66 | 649.66 | 641.26 | 641.26 | 641.26 | -0.88% | 32,281 |
| Oct 1, 2025 | 644.47 | 646.98 | 644.47 | 646.98 | 646.98 | 0.07% | 51 |
| Sep 30, 2025 | 642.00 | 647.11 | 642.00 | 646.50 | 646.50 | 1.13% | 171,852 |
| Sep 29, 2025 | 634.03 | 639.29 | 634.03 | 639.29 | 639.29 | 2.47% | 195 |