Anglo American plc (JSE:AGL)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 68,270
-2,694 (-3.80%)
At close: Mar 9, 2026
Anglo American Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 69,988.00 | 70,871.00 | 67,818.00 | 68,126.00 | - | -4.00% | 302,211 |
| Mar 6, 2026 | 75,000.00 | 75,371.00 | 70,604.00 | 70,964.00 | 70,964.00 | -6.35% | 1,467,292 |
| Mar 5, 2026 | 76,500.00 | 77,695.00 | 75,175.00 | 75,778.00 | 75,778.00 | -0.75% | 650,102 |
| Mar 4, 2026 | 75,665.00 | 77,721.00 | 75,579.00 | 76,350.00 | 76,350.00 | 1.03% | 1,426,557 |
| Mar 3, 2026 | 78,671.00 | 78,671.00 | 73,311.00 | 75,570.00 | 75,570.00 | -2.05% | 1,585,005 |
| Mar 2, 2026 | 80,050.00 | 81,500.00 | 76,827.00 | 77,154.00 | 77,154.00 | -3.45% | 1,252,494 |
| Feb 27, 2026 | 80,045.00 | 82,276.00 | 79,447.00 | 79,912.00 | 79,912.00 | 1.21% | 528,218 |
| Feb 26, 2026 | 81,600.00 | 81,933.00 | 78,960.00 | 78,960.00 | 78,960.00 | -3.41% | 394,730 |
| Feb 25, 2026 | 79,200.00 | 83,164.00 | 78,801.00 | 81,744.00 | 81,744.00 | 3.55% | 1,055,057 |
| Feb 24, 2026 | 79,499.00 | 79,543.00 | 77,953.00 | 78,944.00 | 78,944.00 | -0.80% | 514,327 |
| Feb 23, 2026 | 78,500.00 | 80,244.00 | 77,860.00 | 79,582.00 | 79,582.00 | 1.30% | 837,034 |
| Feb 20, 2026 | 77,650.00 | 79,949.00 | 76,380.00 | 78,564.00 | 78,564.00 | 2.20% | 1,055,360 |
| Feb 19, 2026 | 78,480.00 | 79,968.00 | 76,333.00 | 76,875.00 | 76,875.00 | -2.29% | 1,150,890 |
| Feb 18, 2026 | 75,735.00 | 78,990.00 | 75,735.00 | 78,675.00 | 78,675.00 | 5.23% | 1,193,866 |
| Feb 17, 2026 | 77,759.00 | 79,000.00 | 74,701.00 | 74,762.00 | 74,762.00 | -3.06% | 503,265 |
| Feb 16, 2026 | 78,759.00 | 78,759.00 | 76,501.00 | 77,120.00 | 77,120.00 | -0.82% | 496,389 |
| Feb 13, 2026 | 78,750.00 | 79,173.00 | 76,220.00 | 77,760.00 | 77,760.00 | -1.89% | 735,669 |
| Feb 12, 2026 | 78,945.00 | 81,090.00 | 78,945.00 | 79,261.00 | 79,261.00 | -0.67% | 809,683 |
| Feb 11, 2026 | 78,120.00 | 80,364.00 | 77,760.00 | 79,793.00 | 79,793.00 | 2.53% | 1,250,463 |
| Feb 10, 2026 | 76,000.00 | 78,014.00 | 75,479.00 | 77,823.00 | 77,823.00 | 2.42% | 1,301,054 |
| Feb 9, 2026 | 76,972.00 | 76,972.00 | 73,826.00 | 75,983.00 | 75,983.00 | 1.47% | 529,350 |
| Feb 6, 2026 | 74,448.00 | 75,976.00 | 73,459.00 | 74,884.00 | 74,884.00 | -1.56% | 615,117 |
| Feb 5, 2026 | 77,201.00 | 78,456.00 | 75,000.00 | 76,067.00 | 76,067.00 | -4.88% | 1,056,467 |
| Feb 4, 2026 | 80,000.00 | 82,240.00 | 79,969.00 | 79,969.00 | 79,969.00 | 1.36% | 1,457,216 |
| Feb 3, 2026 | 75,330.00 | 79,398.00 | 75,269.00 | 78,893.00 | 78,893.00 | 5.78% | 1,508,702 |
| Feb 2, 2026 | 75,800.00 | 75,800.00 | 71,669.00 | 74,580.00 | 74,580.00 | -0.08% | 1,557,862 |
| Jan 30, 2026 | 76,345.00 | 76,459.00 | 73,499.00 | 74,636.00 | 74,636.00 | -4.29% | 1,062,987 |
| Jan 29, 2026 | 77,600.00 | 79,280.00 | 77,452.00 | 77,984.00 | 77,984.00 | 2.15% | 1,191,879 |
| Jan 28, 2026 | 75,700.00 | 77,687.00 | 75,669.00 | 76,345.00 | 76,345.00 | 1.19% | 411,665 |
| Jan 27, 2026 | 75,642.00 | 76,500.00 | 74,550.00 | 75,449.00 | 75,449.00 | -0.70% | 451,964 |
| Jan 26, 2026 | 74,200.00 | 76,408.00 | 74,136.00 | 75,982.00 | 75,982.00 | 2.46% | 577,611 |
| Jan 23, 2026 | 73,989.00 | 75,024.00 | 72,295.00 | 74,160.00 | 74,160.00 | 1.71% | 465,593 |
| Jan 22, 2026 | 74,899.00 | 74,999.00 | 72,914.00 | 72,914.00 | 72,914.00 | -1.80% | 553,498 |
| Jan 21, 2026 | 70,742.00 | 75,087.00 | 70,742.00 | 74,250.00 | 74,250.00 | 5.46% | 1,050,594 |
| Jan 20, 2026 | 72,000.00 | 72,000.00 | 69,930.00 | 70,408.00 | 70,408.00 | -1.48% | 387,802 |
| Jan 19, 2026 | 70,900.00 | 71,748.00 | 70,241.00 | 71,469.00 | 71,469.00 | 0.85% | 413,043 |
| Jan 16, 2026 | 72,500.00 | 72,500.00 | 70,257.00 | 70,868.00 | 70,868.00 | -1.81% | 698,605 |
| Jan 15, 2026 | 71,800.00 | 73,345.00 | 71,026.00 | 72,176.00 | 72,176.00 | 0.51% | 670,818 |
| Jan 14, 2026 | 71,079.00 | 72,038.00 | 70,128.00 | 71,808.00 | 71,808.00 | 1.03% | 1,140,741 |
| Jan 13, 2026 | 71,358.00 | 72,099.00 | 71,078.00 | 71,078.00 | 71,078.00 | -0.39% | 774,443 |
| Jan 12, 2026 | 71,700.00 | 72,437.00 | 70,552.00 | 71,358.00 | 71,358.00 | 0.99% | 725,279 |
| Jan 9, 2026 | 68,320.00 | 72,487.00 | 68,320.00 | 70,657.00 | 70,657.00 | 3.04% | 515,902 |
| Jan 8, 2026 | 69,594.00 | 70,364.00 | 68,570.00 | 68,570.00 | 68,570.00 | -1.48% | 474,055 |
| Jan 7, 2026 | 70,950.00 | 72,246.00 | 69,333.00 | 69,600.00 | 69,600.00 | -1.81% | 649,179 |
| Jan 6, 2026 | 69,999.00 | 71,243.00 | 69,431.00 | 70,880.00 | 70,880.00 | 1.94% | 676,043 |
| Jan 5, 2026 | 69,336.00 | 69,800.00 | 68,417.00 | 69,532.00 | 69,532.00 | 0.26% | 843,201 |
| Jan 2, 2026 | 68,510.00 | 69,975.00 | 68,510.00 | 69,355.00 | 69,355.00 | 1.23% | 165,804 |
| Dec 31, 2025 | 67,997.00 | 68,512.00 | 67,875.00 | 68,510.00 | 68,510.00 | 0.13% | 101,383 |
| Dec 30, 2025 | 67,700.00 | 69,207.00 | 67,505.00 | 68,424.00 | 68,424.00 | 0.91% | 312,093 |
| Dec 29, 2025 | 67,110.00 | 69,460.00 | 67,110.00 | 67,810.00 | 67,810.00 | 0.86% | 355,952 |
| Dec 24, 2025 | 67,050.00 | 67,638.00 | 67,050.00 | 67,235.00 | 67,235.00 | 0.52% | 87,997 |
| Dec 23, 2025 | 64,861.00 | 66,953.00 | 64,860.00 | 66,887.00 | 66,887.00 | 3.51% | 395,163 |
| Dec 22, 2025 | 64,866.00 | 66,593.00 | 64,500.00 | 64,621.00 | 64,621.00 | -1.46% | 703,944 |
| Dec 19, 2025 | 64,231.00 | 65,577.00 | 64,231.00 | 65,577.00 | 65,577.00 | 0.67% | 3,182,560 |
| Dec 18, 2025 | 65,080.00 | 65,507.00 | 64,490.00 | 65,139.00 | 65,139.00 | 0.09% | 2,533,208 |
| Dec 17, 2025 | 63,605.00 | 65,733.00 | 63,605.00 | 65,082.00 | 65,082.00 | 1.86% | 1,057,779 |
| Dec 15, 2025 | 64,002.00 | 64,496.00 | 63,541.00 | 63,894.00 | 63,894.00 | -0.99% | 942,615 |
| Dec 12, 2025 | 65,077.00 | 66,380.00 | 64,301.00 | 64,536.00 | 64,536.00 | -1.81% | 1,356,902 |
| Dec 11, 2025 | 66,672.00 | 66,672.00 | 64,403.00 | 65,724.00 | 65,724.00 | -0.19% | 849,847 |
| Dec 10, 2025 | 65,900.00 | 67,100.00 | 65,831.00 | 65,850.00 | 65,850.00 | -0.02% | 891,321 |
| Dec 9, 2025 | 66,431.00 | 67,321.00 | 65,436.00 | 65,863.00 | 65,863.00 | -1.72% | 1,435,727 |
| Dec 8, 2025 | 67,500.00 | 67,682.00 | 66,626.00 | 67,014.00 | 67,014.00 | -0.53% | 866,430 |
| Dec 5, 2025 | 66,828.00 | 68,940.00 | 66,828.00 | 67,368.00 | 67,368.00 | 1.41% | 780,874 |
| 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 |