Anglo American Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	13.73	13.75	13.56	13.66	13.66	0.22%	261,094
May 8, 2025	13.71	13.71	13.55	13.63	13.63	-0.73%	351,253
May 7, 2025	13.81	13.86	13.65	13.73	13.73	-0.29%	343,380
May 6, 2025	13.91	14.00	13.68	13.77	13.77	-1.71%	249,616
May 5, 2025	14.09	14.49	13.95	14.01	14.01	-2.16%	199,889
May 2, 2025	14.19	14.33	14.13	14.32	14.32	3.62%	153,904
May 1, 2025	13.90	13.99	13.76	13.82	13.82	2.14%	199,631
Apr 30, 2025	13.35	13.54	13.27	13.53	13.53	-4.99%	246,587
Apr 29, 2025	14.38	14.40	14.18	14.24	14.24	0.21%	155,890
Apr 28, 2025	14.20	14.31	14.08	14.21	14.21	-1.59%	228,401
Apr 25, 2025	14.20	14.44	14.17	14.44	14.44	0.07%	189,554
Apr 24, 2025	14.01	14.46	14.01	14.43	14.43	3.74%	160,594
Apr 23, 2025	14.26	14.51	13.74	13.91	13.91	2.28%	255,111
Apr 22, 2025	13.54	13.74	13.48	13.60	13.60	1.72%	354,793
Apr 21, 2025	13.86	13.86	13.27	13.37	13.37	-0.67%	252,877
Apr 17, 2025	13.18	13.57	13.13	13.46	13.46	1.05%	203,327
Apr 16, 2025	13.15	13.44	13.14	13.32	13.32	-0.08%	211,556
Apr 15, 2025	13.26	13.48	13.24	13.33	13.33	1.91%	320,201
Apr 14, 2025	13.05	13.20	13.00	13.08	13.08	-0.76%	492,396
Apr 11, 2025	12.60	13.27	12.59	13.18	13.18	7.42%	516,453
Apr 10, 2025	12.25	12.52	11.87	12.27	12.27	-0.65%	612,477
Apr 9, 2025	11.34	12.66	11.18	12.35	12.35	7.20%	1,023,866
Apr 8, 2025	11.98	12.03	11.32	11.52	11.52	-0.43%	1,169,490
Apr 7, 2025	11.45	12.19	11.31	11.57	11.57	-0.34%	775,166
Apr 4, 2025	12.01	12.07	11.49	11.61	11.61	-10.97%	288,461
Apr 3, 2025	13.15	13.30	12.97	13.04	13.04	-6.72%	178,550
Apr 2, 2025	13.84	14.01	13.76	13.98	13.98	1.23%	151,296
Apr 1, 2025	13.77	13.88	13.61	13.81	13.81	-1.22%	275,806
Mar 31, 2025	13.88	14.00	13.72	13.98	13.98	-3.72%	295,922
Mar 28, 2025	14.67	14.70	14.44	14.52	14.52	-3.26%	132,344
Mar 27, 2025	14.75	15.12	14.69	15.01	15.01	-1.51%	171,068
Mar 26, 2025	15.31	15.42	15.12	15.24	15.24	-1.68%	142,926
Mar 25, 2025	15.30	15.70	15.29	15.50	15.50	4.24%	187,228
Mar 24, 2025	15.03	15.12	14.79	14.87	14.87	1.85%	241,692
Mar 21, 2025	14.65	14.68	14.49	14.60	14.60	-2.67%	104,642
Mar 20, 2025	15.09	15.24	14.93	15.00	15.00	-2.47%	119,776
Mar 19, 2025	15.14	15.40	15.13	15.38	15.38	0.26%	113,921
Mar 18, 2025	15.58	15.58	15.12	15.34	15.34	0.59%	141,832
Mar 17, 2025	14.98	15.30	14.98	15.25	15.25	1.40%	113,690
Mar 14, 2025	14.93	15.10	14.77	15.04	15.04	2.66%	109,745
Mar 13, 2025	14.66	14.81	14.56	14.65	14.54	0.76%	121,622
Mar 12, 2025	14.79	14.79	14.43	14.54	14.43	-0.21%	237,999
Mar 11, 2025	14.61	14.73	14.40	14.57	14.46	0.83%	160,334
Mar 10, 2025	14.86	14.99	14.26	14.45	14.35	-7.37%	261,902
Mar 7, 2025	15.12	15.60	15.12	15.60	15.49	-0.64%	185,539
Mar 6, 2025	15.70	15.82	15.65	15.70	15.59	0.80%	459,563
Mar 5, 2025	15.14	15.65	15.12	15.58	15.46	4.60%	161,199
Mar 4, 2025	14.79	15.04	14.46	14.89	14.78	1.15%	109,960
Mar 3, 2025	15.26	15.28	14.61	14.72	14.61	0.34%	225,530
Feb 28, 2025	14.74	14.82	14.57	14.67	14.56	-1.01%	102,271