Anglo American plc (JSE:AGL)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 79,337
+633 (0.80%)
Last updated: Apr 29, 2026, 9:08 AM SAST
Anglo American Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 82,848.00 | 82,848.00 | 78,704.00 | 78,704.00 | 78,704.00 | -5.49% | 544,995 |
| Apr 24, 2026 | 83,235.00 | 83,649.00 | 82,465.00 | 83,279.00 | 83,279.00 | -1.52% | 281,077 |
| Apr 23, 2026 | 80,578.00 | 85,289.00 | 80,340.00 | 84,564.00 | 84,564.00 | 5.14% | 996,981 |
| Apr 22, 2026 | 80,000.00 | 80,747.00 | 79,754.00 | 80,431.00 | 80,431.00 | 1.94% | 366,061 |
| Apr 21, 2026 | 80,094.00 | 80,861.00 | 78,899.00 | 78,899.00 | 78,899.00 | -1.90% | 412,151 |
| Apr 20, 2026 | 80,197.00 | 80,998.00 | 79,492.00 | 80,430.00 | 80,430.00 | -0.43% | 295,132 |
| Apr 17, 2026 | 79,130.00 | 81,483.00 | 77,271.00 | 80,775.00 | 80,775.00 | 1.31% | 943,734 |
| Apr 16, 2026 | 80,200.00 | 80,850.00 | 79,579.00 | 79,728.00 | 79,728.00 | -0.31% | 418,778 |
| Apr 15, 2026 | 79,720.00 | 80,779.00 | 79,442.00 | 79,978.00 | 79,978.00 | 1.14% | 781,913 |
| Apr 14, 2026 | 78,741.00 | 79,684.00 | 78,736.00 | 79,078.00 | 79,078.00 | 1.13% | 568,619 |
| Apr 13, 2026 | 76,500.00 | 78,420.00 | 76,410.00 | 78,194.00 | 78,194.00 | 1.54% | 426,734 |
| Apr 10, 2026 | 76,292.00 | 78,261.00 | 75,510.00 | 77,010.00 | 77,010.00 | 0.93% | 699,205 |
| Apr 9, 2026 | 76,473.00 | 77,691.00 | 75,922.00 | 76,300.00 | 76,300.00 | -0.44% | 528,362 |
| Apr 8, 2026 | 76,850.00 | 80,450.00 | 76,398.00 | 76,639.00 | 76,639.00 | 4.46% | 2,490,541 |
| Apr 7, 2026 | 75,000.00 | 75,144.00 | 72,789.00 | 73,368.00 | 73,368.00 | -0.55% | 672,971 |
| Apr 2, 2026 | 72,826.00 | 74,436.00 | 71,551.00 | 73,776.00 | 73,776.00 | -1.48% | 1,757,754 |
| Apr 1, 2026 | 73,854.00 | 75,812.00 | 73,718.00 | 74,888.00 | 74,888.00 | 4.01% | 894,334 |
| Mar 31, 2026 | 70,127.00 | 72,305.00 | 70,040.00 | 72,000.00 | 72,000.00 | 2.63% | 1,017,376 |
| Mar 30, 2026 | 67,600.00 | 70,937.00 | 67,600.00 | 70,156.00 | 70,156.00 | 0.79% | 554,258 |
| Mar 27, 2026 | 70,191.00 | 70,692.00 | 67,729.00 | 69,607.00 | 69,607.00 | 0.13% | 466,465 |
| Mar 26, 2026 | 70,530.00 | 72,262.00 | 67,952.00 | 69,519.00 | 69,519.00 | -3.32% | 1,413,438 |
| Mar 25, 2026 | 69,650.00 | 72,252.00 | 69,152.00 | 71,908.00 | 71,908.00 | 4.53% | 1,194,902 |
| Mar 24, 2026 | 68,320.00 | 68,793.00 | 66,900.00 | 68,793.00 | 68,793.00 | -0.05% | 952,399 |
| Mar 23, 2026 | 64,500.00 | 69,182.00 | 62,200.00 | 68,824.00 | 68,824.00 | 6.02% | 2,018,048 |
| Mar 20, 2026 | 65,226.00 | 68,262.00 | 64,913.00 | 64,913.00 | 64,913.00 | -1.74% | 1,386,912 |
| Mar 19, 2026 | 69,000.00 | 69,001.00 | 63,984.00 | 66,063.00 | 66,063.00 | -3.87% | 2,670,138 |
| Mar 18, 2026 | 70,029.00 | 71,607.00 | 68,685.00 | 68,725.00 | 68,725.00 | -2.06% | 1,158,273 |
| Mar 17, 2026 | 69,915.00 | 70,484.00 | 69,062.00 | 70,174.00 | 70,174.00 | 0.45% | 1,321,149 |
| Mar 16, 2026 | 70,300.00 | 70,575.00 | 68,530.00 | 69,859.00 | 69,859.00 | -0.87% | 879,064 |
| Mar 13, 2026 | 73,026.00 | 73,026.00 | 70,383.00 | 70,470.00 | 70,470.00 | -1.85% | 1,556,181 |
| Mar 12, 2026 | 72,518.00 | 73,313.00 | 71,551.00 | 71,800.00 | 71,800.00 | -1.78% | 718,181 |
| Mar 11, 2026 | 72,390.00 | 73,400.00 | 70,554.00 | 73,103.00 | 73,103.00 | 0.97% | 1,727,194 |
| Mar 10, 2026 | 69,160.00 | 72,768.00 | 69,160.00 | 72,398.00 | 72,140.56 | 6.05% | 2,817,197 |
| Mar 9, 2026 | 70,014.00 | 70,871.00 | 65,503.00 | 68,270.00 | 68,027.24 | -3.80% | 3,232,738 |
| Mar 6, 2026 | 75,000.00 | 75,371.00 | 70,604.00 | 70,964.00 | 70,711.66 | -6.35% | 1,467,292 |
| Mar 5, 2026 | 76,500.00 | 77,695.00 | 75,175.00 | 75,778.00 | 75,508.54 | -0.75% | 907,946 |
| Mar 4, 2026 | 75,665.00 | 77,721.00 | 75,579.00 | 76,350.00 | 76,078.51 | 1.03% | 1,426,557 |
| Mar 3, 2026 | 78,671.00 | 78,671.00 | 73,311.00 | 75,570.00 | 75,301.28 | -2.05% | 1,585,005 |
| Mar 2, 2026 | 80,050.00 | 81,500.00 | 76,827.00 | 77,154.00 | 76,879.65 | -3.45% | 1,252,494 |
| Feb 27, 2026 | 80,045.00 | 82,276.00 | 79,447.00 | 79,912.00 | 79,627.84 | 1.21% | 528,218 |
| Feb 26, 2026 | 81,600.00 | 81,933.00 | 78,960.00 | 78,960.00 | 78,679.23 | -3.41% | 394,730 |
| Feb 25, 2026 | 79,200.00 | 83,164.00 | 78,801.00 | 81,744.00 | 81,453.33 | 3.55% | 1,055,057 |
| Feb 24, 2026 | 79,499.00 | 79,543.00 | 77,953.00 | 78,944.00 | 78,663.29 | -0.80% | 514,327 |
| Feb 23, 2026 | 78,500.00 | 80,244.00 | 77,860.00 | 79,582.00 | 79,299.02 | 1.30% | 837,034 |
| Feb 20, 2026 | 77,650.00 | 79,949.00 | 76,380.00 | 78,564.00 | 78,284.64 | 2.20% | 1,055,360 |
| Feb 19, 2026 | 78,480.00 | 79,968.00 | 76,333.00 | 76,875.00 | 76,601.64 | -2.29% | 1,150,890 |
| Feb 18, 2026 | 75,735.00 | 78,990.00 | 75,735.00 | 78,675.00 | 78,395.24 | 5.23% | 1,193,866 |
| Feb 17, 2026 | 77,759.00 | 79,000.00 | 74,701.00 | 74,762.00 | 74,496.16 | -3.06% | 503,265 |
| Feb 16, 2026 | 78,759.00 | 78,759.00 | 76,501.00 | 77,120.00 | 76,845.77 | -0.82% | 496,389 |
| Feb 13, 2026 | 78,750.00 | 79,173.00 | 76,220.00 | 77,760.00 | 77,483.50 | -1.89% | 735,669 |
| Feb 12, 2026 | 78,945.00 | 81,090.00 | 78,945.00 | 79,261.00 | 78,979.16 | -0.67% | 809,683 |
| Feb 11, 2026 | 78,120.00 | 80,364.00 | 77,760.00 | 79,793.00 | 79,509.27 | 2.53% | 1,250,463 |
| Feb 10, 2026 | 76,000.00 | 78,014.00 | 75,479.00 | 77,823.00 | 77,546.27 | 2.42% | 1,301,054 |
| Feb 9, 2026 | 76,972.00 | 76,972.00 | 73,826.00 | 75,983.00 | 75,712.82 | 1.47% | 529,350 |
| Feb 6, 2026 | 74,448.00 | 75,976.00 | 73,459.00 | 74,884.00 | 74,617.72 | -1.56% | 615,117 |
| Feb 5, 2026 | 77,201.00 | 78,456.00 | 75,000.00 | 76,067.00 | 75,796.52 | -4.88% | 1,056,467 |
| Feb 4, 2026 | 80,000.00 | 82,240.00 | 79,969.00 | 79,969.00 | 79,684.64 | 1.36% | 1,457,216 |
| Feb 3, 2026 | 75,330.00 | 79,398.00 | 75,269.00 | 78,893.00 | 78,612.47 | 5.78% | 1,508,702 |
| Feb 2, 2026 | 75,800.00 | 75,800.00 | 71,669.00 | 74,580.00 | 74,314.80 | -0.08% | 1,557,862 |
| Jan 30, 2026 | 76,345.00 | 76,459.00 | 73,499.00 | 74,636.00 | 74,370.61 | -4.29% | 1,062,987 |
| Jan 29, 2026 | 77,600.00 | 79,280.00 | 77,452.00 | 77,984.00 | 77,706.70 | 2.15% | 1,191,879 |
| Jan 28, 2026 | 75,700.00 | 77,687.00 | 75,669.00 | 76,345.00 | 76,073.53 | 1.19% | 411,665 |
| Jan 27, 2026 | 75,642.00 | 76,500.00 | 74,550.00 | 75,449.00 | 75,180.71 | -0.70% | 451,964 |
| Jan 26, 2026 | 74,200.00 | 76,408.00 | 74,136.00 | 75,982.00 | 75,711.82 | 2.46% | 606,283 |
| Jan 23, 2026 | 73,989.00 | 75,024.00 | 72,295.00 | 74,160.00 | 73,896.30 | 1.71% | 465,593 |
| Jan 22, 2026 | 74,899.00 | 74,999.00 | 72,914.00 | 72,914.00 | 72,654.73 | -1.80% | 553,498 |
| Jan 21, 2026 | 70,742.00 | 75,087.00 | 70,742.00 | 74,250.00 | 73,985.98 | 5.46% | 1,050,594 |
| Jan 20, 2026 | 72,000.00 | 72,000.00 | 69,930.00 | 70,408.00 | 70,157.64 | -1.48% | 387,802 |
| Jan 19, 2026 | 70,900.00 | 71,748.00 | 70,241.00 | 71,469.00 | 71,214.87 | 0.85% | 413,043 |
| Jan 16, 2026 | 72,500.00 | 72,500.00 | 70,257.00 | 70,868.00 | 70,616.00 | -1.81% | 698,605 |
| Jan 15, 2026 | 71,800.00 | 73,345.00 | 71,026.00 | 72,176.00 | 71,919.35 | 0.51% | 670,818 |
| Jan 14, 2026 | 71,079.00 | 72,038.00 | 70,128.00 | 71,808.00 | 71,552.66 | 1.03% | 1,140,741 |
| Jan 13, 2026 | 71,358.00 | 72,099.00 | 71,078.00 | 71,078.00 | 70,825.26 | -0.39% | 774,443 |
| Jan 12, 2026 | 71,700.00 | 72,437.00 | 70,552.00 | 71,358.00 | 71,104.26 | 0.99% | 725,279 |
| Jan 9, 2026 | 68,320.00 | 72,487.00 | 68,320.00 | 70,657.00 | 70,405.75 | 3.04% | 515,902 |
| Jan 8, 2026 | 69,594.00 | 70,364.00 | 68,570.00 | 68,570.00 | 68,326.18 | -1.48% | 474,055 |
| Jan 7, 2026 | 70,950.00 | 72,246.00 | 69,333.00 | 69,600.00 | 69,352.51 | -1.81% | 649,179 |
| Jan 6, 2026 | 69,999.00 | 71,243.00 | 69,431.00 | 70,880.00 | 70,627.96 | 1.94% | 676,043 |
| Jan 5, 2026 | 69,336.00 | 69,800.00 | 68,417.00 | 69,532.00 | 69,284.75 | 0.26% | 843,201 |
| Jan 2, 2026 | 68,510.00 | 69,975.00 | 68,510.00 | 69,355.00 | 69,108.38 | 1.23% | 165,804 |
| Dec 31, 2025 | 67,997.00 | 68,512.00 | 67,875.00 | 68,510.00 | 68,266.39 | 0.13% | 101,383 |
| Dec 30, 2025 | 67,700.00 | 69,207.00 | 67,505.00 | 68,424.00 | 68,180.69 | 0.91% | 312,093 |
| Dec 29, 2025 | 67,110.00 | 69,460.00 | 67,110.00 | 67,810.00 | 67,568.88 | 0.86% | 355,952 |
| Dec 24, 2025 | 67,050.00 | 67,638.00 | 67,050.00 | 67,235.00 | 66,995.92 | 0.52% | 87,997 |
| Dec 23, 2025 | 64,861.00 | 66,953.00 | 64,860.00 | 66,887.00 | 66,649.16 | 3.51% | 395,163 |
| Dec 22, 2025 | 64,866.00 | 66,593.00 | 64,500.00 | 64,621.00 | 64,391.22 | -1.46% | 703,944 |
| Dec 19, 2025 | 64,231.00 | 65,577.00 | 64,231.00 | 65,577.00 | 65,343.82 | 0.67% | 3,182,560 |
| Dec 18, 2025 | 65,080.00 | 65,507.00 | 64,490.00 | 65,139.00 | 64,907.38 | 0.09% | 2,533,208 |
| Dec 17, 2025 | 63,605.00 | 65,733.00 | 63,605.00 | 65,082.00 | 64,850.58 | 1.86% | 1,080,573 |
| Dec 15, 2025 | 64,002.00 | 64,496.00 | 63,541.00 | 63,894.00 | 63,666.80 | -0.99% | 942,615 |
| Dec 12, 2025 | 65,077.00 | 66,380.00 | 64,301.00 | 64,536.00 | 64,306.52 | -1.81% | 1,356,902 |
| Dec 11, 2025 | 66,672.00 | 66,672.00 | 64,403.00 | 65,724.00 | 65,490.30 | -0.19% | 849,847 |
| Dec 10, 2025 | 65,900.00 | 67,100.00 | 65,831.00 | 65,850.00 | 65,615.85 | -0.02% | 891,321 |
| Dec 9, 2025 | 66,431.00 | 67,321.00 | 65,436.00 | 65,863.00 | 65,628.80 | -1.72% | 1,435,727 |
| Dec 8, 2025 | 67,500.00 | 67,682.00 | 66,626.00 | 67,014.00 | 66,775.71 | -0.53% | 866,430 |
| Dec 5, 2025 | 66,828.00 | 68,940.00 | 66,828.00 | 67,368.00 | 67,128.45 | 1.41% | 780,874 |
| Dec 4, 2025 | 66,404.00 | 67,020.00 | 65,755.00 | 66,431.00 | 66,194.78 | 0.39% | 897,024 |
| Dec 3, 2025 | 64,735.00 | 66,847.00 | 64,350.00 | 66,172.00 | 65,936.70 | 2.22% | 985,487 |
| Dec 2, 2025 | 64,799.00 | 65,219.00 | 64,466.00 | 64,735.00 | 64,504.81 | -1.68% | 914,571 |
| Dec 1, 2025 | 63,159.00 | 66,373.00 | 63,036.00 | 65,839.00 | 65,604.89 | 2.76% | 1,256,865 |