Anglo American plc (NGLOY)
OTCMKTS
· Delayed Price · Currency is USD
14.31
-0.33 (-2.25%)
Aug 14, 2025, 12:35 PM EDT
Anglo American Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 14.60 | 14.71 | 14.46 | 14.64 | 14.64 | -0.20% | 61,211 |
| Aug 12, 2025 | 14.53 | 14.67 | 14.50 | 14.67 | 14.67 | 1.66% | 191,067 |
| Aug 11, 2025 | 14.51 | 14.55 | 14.37 | 14.43 | 14.43 | -0.96% | 150,037 |
| Aug 8, 2025 | 14.38 | 14.60 | 14.34 | 14.57 | 14.57 | 1.46% | 137,761 |
| Aug 7, 2025 | 14.32 | 14.40 | 14.21 | 14.36 | 14.36 | 2.13% | 161,788 |
| Aug 6, 2025 | 14.15 | 14.18 | 14.05 | 14.06 | 14.06 | 1.30% | 119,409 |
| Aug 5, 2025 | 13.85 | 13.93 | 13.81 | 13.88 | 13.88 | 1.02% | 115,982 |
| Aug 4, 2025 | 13.75 | 13.80 | 13.66 | 13.74 | 13.74 | 0.22% | 162,434 |
| Aug 1, 2025 | 13.76 | 13.80 | 13.56 | 13.71 | 13.71 | -2.49% | 153,484 |
| Jul 31, 2025 | 13.98 | 14.27 | 13.98 | 14.06 | 14.06 | -1.68% | 226,401 |
| Jul 30, 2025 | 14.60 | 15.00 | 14.16 | 14.30 | 14.30 | -4.16% | 204,585 |
| Jul 29, 2025 | 14.87 | 14.93 | 14.78 | 14.92 | 14.92 | -1.13% | 199,879 |
| Jul 28, 2025 | 15.18 | 15.18 | 14.91 | 15.09 | 15.09 | -2.27% | 207,636 |
| Jul 25, 2025 | 15.44 | 15.50 | 15.31 | 15.44 | 15.44 | -1.59% | 150,295 |
| Jul 24, 2025 | 15.65 | 15.85 | 15.58 | 15.69 | 15.69 | -1.88% | 106,650 |
| Jul 23, 2025 | 16.00 | 16.24 | 15.86 | 15.99 | 15.99 | 0.82% | 126,889 |
| Jul 22, 2025 | 15.64 | 15.90 | 15.61 | 15.86 | 15.86 | 2.65% | 119,057 |
| Jul 21, 2025 | 15.45 | 15.63 | 15.40 | 15.45 | 15.45 | 3.41% | 243,448 |
| Jul 18, 2025 | 15.02 | 15.06 | 14.89 | 14.94 | 14.94 | 0.74% | 215,870 |
| Jul 17, 2025 | 14.66 | 14.83 | 14.65 | 14.83 | 14.83 | -1.72% | 418,713 |
| Jul 16, 2025 | 14.76 | 15.09 | 14.65 | 15.09 | 15.09 | 1.14% | 210,580 |
| Jul 15, 2025 | 15.03 | 15.03 | 14.78 | 14.92 | 14.92 | -0.57% | 117,840 |
| Jul 14, 2025 | 14.98 | 15.11 | 14.80 | 15.01 | 15.01 | -1.54% | 116,581 |
| Jul 11, 2025 | 15.12 | 15.32 | 15.03 | 15.24 | 15.24 | 0.20% | 151,120 |
| Jul 10, 2025 | 15.27 | 15.33 | 15.17 | 15.21 | 15.21 | 2.98% | 140,059 |
| Jul 9, 2025 | 14.83 | 14.89 | 14.51 | 14.77 | 14.77 | -3.39% | 190,763 |
| Jul 8, 2025 | 15.03 | 15.46 | 15.00 | 15.29 | 15.29 | 3.93% | 198,867 |
| Jul 7, 2025 | 15.01 | 15.07 | 14.71 | 14.71 | 14.71 | -3.29% | 517,665 |
| Jul 3, 2025 | 15.38 | 15.38 | 15.21 | 15.21 | 15.21 | -1.23% | 72,433 |
| Jul 2, 2025 | 15.34 | 15.50 | 15.15 | 15.40 | 15.40 | 3.72% | 158,887 |
| Jul 1, 2025 | 14.80 | 15.20 | 14.53 | 14.85 | 14.85 | 0.73% | 72,345 |
| Jun 30, 2025 | 14.59 | 14.82 | 14.55 | 14.74 | 14.74 | 0.90% | 159,727 |
| Jun 27, 2025 | 14.52 | 14.71 | 14.48 | 14.61 | 14.61 | -0.49% | 159,711 |
| Jun 26, 2025 | 14.56 | 14.76 | 14.53 | 14.68 | 14.68 | 7.15% | 171,496 |
| Jun 25, 2025 | 13.84 | 13.84 | 13.64 | 13.70 | 13.70 | -2.00% | 132,321 |
| Jun 24, 2025 | 13.97 | 14.04 | 13.95 | 13.98 | 13.98 | 1.82% | 133,094 |
| Jun 23, 2025 | 13.33 | 13.74 | 13.33 | 13.73 | 13.73 | 0.96% | 230,562 |
| Jun 20, 2025 | 13.76 | 13.78 | 13.50 | 13.60 | 13.60 | -3.34% | 214,320 |
| Jun 18, 2025 | 14.08 | 14.21 | 14.04 | 14.07 | 14.07 | -1.15% | 172,165 |
| Jun 17, 2025 | 14.47 | 14.51 | 14.22 | 14.23 | 14.23 | -1.08% | 224,816 |
| Jun 16, 2025 | 14.53 | 14.67 | 14.35 | 14.39 | 14.39 | 0.35% | 276,634 |
| Jun 13, 2025 | 14.18 | 14.44 | 14.15 | 14.34 | 14.34 | -1.31% | 97,388 |
| Jun 12, 2025 | 14.42 | 14.59 | 14.39 | 14.53 | 14.53 | - | 112,093 |
| Jun 11, 2025 | 14.70 | 14.72 | 14.46 | 14.53 | 14.53 | -3.20% | 276,402 |
| Jun 10, 2025 | 14.92 | 15.01 | 14.76 | 15.01 | 15.01 | 1.01% | 278,155 |
| Jun 9, 2025 | 14.79 | 14.91 | 14.76 | 14.86 | 14.86 | -0.67% | 87,844 |
| Jun 6, 2025 | 15.28 | 15.30 | 14.88 | 14.96 | 14.96 | -3.02% | 144,487 |
| Jun 5, 2025 | 15.72 | 15.79 | 15.40 | 15.43 | 15.43 | 2.23% | 114,084 |
| Jun 4, 2025 | 15.01 | 15.23 | 14.96 | 15.09 | 15.09 | 3.57% | 72,840 |
| Jun 3, 2025 | 14.66 | 14.90 | 14.47 | 14.57 | 14.57 | -2.21% | 110,463 |