Anglo American plc (NMSE:ANM)
Namibia
· Delayed Price · Currency is NAD · Price in ZAR 771.54
-27.58 (-3.45%)
At close: Mar 2, 2026
Anglo American Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 786.31 | 786.31 | 771.54 | 771.54 | 771.54 | -3.45% | 580 |
| Feb 27, 2026 | 799.12 | 799.12 | 799.12 | 799.12 | 799.12 | 1.21% | 1 |
| Feb 26, 2026 | 804.69 | 804.69 | 789.60 | 789.60 | 789.60 | -3.41% | 624 |
| Feb 25, 2026 | 796.12 | 817.44 | 796.12 | 817.44 | 817.44 | 3.55% | 887 |
| Feb 24, 2026 | 789.44 | 789.44 | 789.44 | 789.44 | 789.44 | -0.80% | 1 |
| Feb 23, 2026 | 793.45 | 796.19 | 769.00 | 795.82 | 795.82 | 1.30% | 3,898 |
| Feb 20, 2026 | 785.64 | 785.64 | 785.64 | 785.64 | 785.64 | 2.20% | 1 |
| Feb 19, 2026 | 785.00 | 792.65 | 768.75 | 768.75 | 768.75 | -2.29% | 4,683 |
| Feb 18, 2026 | 786.75 | 786.75 | 786.75 | 786.75 | 786.75 | 5.23% | 1 |
| Feb 17, 2026 | 767.93 | 768.07 | 747.62 | 747.62 | 747.62 | -3.06% | 138 |
| Feb 16, 2026 | 771.20 | 771.20 | 771.20 | 771.20 | 771.20 | -0.82% | 1 |
| Feb 13, 2026 | 777.60 | 777.60 | 777.60 | 777.60 | 777.60 | -1.89% | 1 |
| Feb 12, 2026 | 792.61 | 792.61 | 792.61 | 792.61 | 792.61 | -0.67% | 1 |
| Feb 11, 2026 | 778.51 | 799.66 | 778.51 | 797.93 | 797.93 | 2.53% | 1,295 |
| Feb 10, 2026 | 778.23 | 778.23 | 778.23 | 778.23 | 778.23 | 2.42% | 1 |
| Feb 9, 2026 | 740.31 | 759.83 | 740.31 | 759.83 | 759.83 | 1.47% | 470 |
| Feb 6, 2026 | 752.05 | 752.05 | 748.84 | 748.84 | 748.84 | -1.56% | 719 |
| Feb 5, 2026 | 760.67 | 760.67 | 760.67 | 760.67 | 760.67 | -4.88% | 1 |
| Feb 4, 2026 | 807.98 | 810.35 | 799.69 | 799.69 | 799.69 | 1.36% | 2,105 |
| Feb 3, 2026 | 787.72 | 788.93 | 787.72 | 788.93 | 788.93 | 5.78% | 20,115 |
| Feb 2, 2026 | 742.95 | 745.80 | 730.05 | 745.80 | 745.80 | -0.08% | 36,944 |
| Jan 30, 2026 | 742.61 | 746.36 | 742.61 | 746.36 | 746.36 | -4.29% | 10 |
| Jan 29, 2026 | 785.18 | 785.18 | 779.84 | 779.84 | 779.84 | 2.15% | 1,397 |
| Jan 28, 2026 | 765.01 | 765.01 | 763.45 | 763.45 | 763.45 | 1.19% | 959 |
| Jan 27, 2026 | 760.75 | 760.75 | 751.03 | 754.49 | 754.49 | -0.70% | 1,982 |
| Jan 26, 2026 | 761.44 | 761.44 | 759.82 | 759.82 | 759.82 | 2.46% | 25,629 |
| Jan 23, 2026 | 747.32 | 747.32 | 741.60 | 741.60 | 741.60 | 1.71% | 247 |
| Jan 22, 2026 | 729.14 | 729.14 | 729.14 | 729.14 | 729.14 | -1.80% | 1 |
| Jan 21, 2026 | 742.50 | 742.50 | 742.50 | 742.50 | 742.50 | 5.46% | 1 |
| Jan 20, 2026 | 704.08 | 704.08 | 704.08 | 704.08 | 704.08 | -1.48% | 1 |
| Jan 19, 2026 | 712.56 | 714.69 | 712.56 | 714.69 | 714.69 | 0.85% | 134 |
| Jan 16, 2026 | 713.25 | 715.36 | 708.68 | 708.68 | 708.68 | -1.81% | 852 |
| Jan 15, 2026 | 724.48 | 728.29 | 721.76 | 721.76 | 721.76 | 0.51% | 1,080 |
| Jan 14, 2026 | 710.65 | 718.08 | 710.65 | 718.08 | 718.08 | 1.03% | 58,763 |
| Jan 13, 2026 | 714.45 | 718.01 | 710.78 | 710.78 | 710.78 | -0.39% | 5,692 |
| Jan 12, 2026 | 713.80 | 718.41 | 713.58 | 713.58 | 713.58 | 0.99% | 3,554 |
| Jan 9, 2026 | 706.57 | 706.57 | 706.57 | 706.57 | 706.57 | 3.04% | 1 |
| Jan 8, 2026 | 694.85 | 694.85 | 685.70 | 685.70 | 685.70 | -1.48% | 2,601 |
| Jan 7, 2026 | 703.04 | 703.34 | 696.00 | 696.00 | 696.00 | -1.81% | 1,364 |
| Jan 6, 2026 | 701.45 | 708.80 | 701.45 | 708.80 | 708.80 | 1.94% | 5,002 |
| Jan 5, 2026 | 694.27 | 695.32 | 690.07 | 695.32 | 695.32 | 0.26% | 18,582 |
| Jan 2, 2026 | 693.55 | 693.55 | 693.55 | 693.55 | 693.55 | 1.23% | 1 |
| Dec 31, 2025 | 685.10 | 685.10 | 685.10 | 685.10 | 685.10 | 0.13% | 1 |
| Dec 30, 2025 | 684.24 | 684.24 | 684.24 | 684.24 | 684.24 | 0.91% | 1 |
| Dec 29, 2025 | 692.78 | 692.85 | 678.10 | 678.10 | 678.10 | 0.86% | 5,143 |
| Dec 24, 2025 | 672.35 | 672.35 | 672.35 | 672.35 | 672.35 | 0.52% | 1 |
| Dec 23, 2025 | 668.87 | 668.87 | 668.87 | 668.87 | 668.87 | 3.51% | 1 |
| Dec 22, 2025 | 646.21 | 646.21 | 646.21 | 646.21 | 646.21 | -1.46% | 1 |
| Dec 19, 2025 | 652.48 | 655.77 | 647.97 | 655.77 | 655.77 | 0.67% | 35,646 |
| Dec 18, 2025 | 649.30 | 651.39 | 648.49 | 651.39 | 651.39 | 0.09% | 7,216 |
| Dec 17, 2025 | 652.85 | 652.85 | 650.82 | 650.82 | 650.82 | 1.86% | 19 |
| Dec 15, 2025 | 638.94 | 638.94 | 638.94 | 638.94 | 638.94 | -0.99% | 1 |
| Dec 12, 2025 | 659.20 | 659.20 | 645.36 | 645.36 | 645.36 | -1.81% | 446 |
| Dec 11, 2025 | 657.24 | 657.24 | 657.24 | 657.24 | 657.24 | -0.19% | 1 |
| Dec 10, 2025 | 658.50 | 658.50 | 658.50 | 658.50 | 658.50 | -0.02% | 1 |
| Dec 9, 2025 | 655.84 | 658.63 | 655.84 | 658.63 | 658.63 | -1.72% | 15 |
| Dec 8, 2025 | 670.41 | 671.57 | 669.48 | 670.14 | 670.14 | -0.53% | 1,642 |
| 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 |