Skip to main content
Anglo American plc (NGLOY)
OTCMKTS · Delayed Price · Currency is USD
21.69
-0.90 (-3.98%)
At close: Mar 6, 2026

Anglo American Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202621.3121.8621.2221.6921.69-3.98%497,890
Mar 5, 202622.9923.1022.3222.5922.59-4.48%833,349
Mar 4, 202623.5723.7723.4223.6523.650.81%692,063
Mar 3, 202622.7923.5522.4223.4623.46-3.34%482,518
Mar 2, 202623.9924.3323.8724.2724.27-2.92%438,940
Feb 27, 202625.3525.3924.8425.0025.00-0.95%529,435
Feb 26, 202625.0525.2424.7425.2425.24-2.55%507,838
Feb 25, 202625.9826.0425.7425.9025.904.14%521,012
Feb 24, 202624.5025.0724.3924.8724.870.57%217,126
Feb 23, 202624.9725.2624.4624.7324.73-0.06%222,907
Feb 20, 202624.2224.9024.2224.7524.750.71%361,843
Feb 19, 202623.8324.5823.6724.5724.57-0.57%203,756
Feb 18, 202624.5925.0124.4824.7124.712.57%144,616
Feb 17, 202623.3424.0923.2124.0924.09-2.23%208,128
Feb 13, 202624.2324.7224.1824.6424.640.08%468,512
Feb 12, 202625.3225.4224.4424.6224.62-3.03%300,842
Feb 11, 202625.3625.4624.7325.3925.392.79%450,303
Feb 10, 202624.6824.9024.4724.7024.700.28%276,006
Feb 9, 202623.7624.6323.6324.6324.633.57%301,901
Feb 6, 202623.4323.7923.3923.7823.782.54%316,520
Feb 5, 202623.6423.9823.1523.1923.19-4.37%435,100
Feb 4, 202625.7025.7224.0024.2524.25-4.34%524,526
Feb 3, 202624.7225.7024.6825.3525.356.74%1,329,859
Feb 2, 202623.4423.7823.3523.7523.752.15%399,652
Jan 30, 202623.5123.8223.0123.2523.25-5.72%1,640,839
Jan 29, 202625.4425.6024.1724.6624.661.48%641,891
Jan 28, 202624.1224.3823.9624.3024.300.91%1,975,907
Jan 27, 202623.5524.0823.5524.0824.081.60%1,331,445
Jan 26, 202623.9424.0023.6823.7023.702.51%791,407
Jan 23, 202623.2023.2322.8723.1223.123.31%1,107,361
Jan 22, 202623.0423.0522.3222.3822.38-3.07%1,504,725
Jan 21, 202622.9423.2022.8023.0923.095.10%616,038
Jan 20, 202621.4622.0121.4421.9721.97-0.05%427,606
Jan 16, 202621.6822.0221.4821.9821.98-1.52%445,192
Jan 15, 202622.0722.4322.0222.3222.320.09%500,027
Jan 14, 202622.0022.3621.8422.3022.303.19%382,518
Jan 13, 202621.8721.9821.5421.6121.61-1.50%484,194
Jan 12, 202621.8422.0621.7621.9421.941.57%855,375
Jan 9, 202621.4021.7121.3321.6021.600.93%3,299,726
Jan 8, 202620.8621.7720.6921.4021.401.28%1,736,483
Jan 7, 202621.3021.3321.0021.1321.13-3.30%345,938
Jan 6, 202621.4522.0021.4421.8521.852.01%311,889
Jan 5, 202621.0421.4721.0321.4221.423.98%570,455
Jan 2, 202620.9621.0120.4220.6020.60-0.43%467,023
Dec 31, 202520.3620.7320.3620.6920.691.67%238,848
Dec 30, 202520.6020.7020.3520.3520.350.99%433,682
Dec 29, 202520.3420.4620.0420.1520.15-1.08%285,449
Dec 26, 202520.2220.5120.2220.3720.370.89%162,563
Dec 24, 202519.9420.2719.9420.1920.190.45%172,306
Dec 23, 202519.9520.2219.8720.1020.103.24%440,348
Dec 22, 202519.3319.5919.3019.4719.470.46%823,102
Dec 19, 202519.4419.6019.3819.3819.38-0.26%484,289
Dec 18, 202519.4219.5719.3219.4319.430.78%725,530
Dec 17, 202519.5219.5419.2219.2819.281.85%500,321
Dec 16, 202519.0819.1218.9118.9318.93-0.42%628,251
Dec 15, 202519.1319.1318.9519.0119.010.85%533,522
Dec 12, 202519.2919.3418.7518.8518.85-3.78%3,386,076
Dec 11, 202519.4519.6519.3719.5919.591.14%801,075
Dec 10, 202519.5619.6019.1719.3719.37-0.15%266,547
Dec 9, 202519.3119.4919.3119.4019.40-0.77%228,404
Dec 8, 202519.8719.8919.5319.5519.55-1.66%231,893
Dec 5, 202520.1320.1419.8619.8819.880.81%270,743
Dec 4, 202519.6819.8019.6119.7219.720.51%209,924
Dec 3, 202519.4619.6219.3519.6219.623.43%227,900
Dec 2, 202519.0119.0418.8618.9718.97-0.63%171,225
Dec 1, 202519.4519.4719.0619.0919.090.95%292,027
Nov 28, 202518.8418.9618.7918.9118.910.16%171,064
Nov 26, 202518.6118.9718.5918.8818.882.61%219,832
Nov 25, 202518.5018.5218.3018.4018.402.22%193,966
Nov 24, 202517.7518.0717.7518.0018.000.28%254,543
Nov 21, 202517.6918.0417.5517.9517.952.10%342,629
Nov 20, 202518.0118.1017.4917.5817.58-2.93%287,697
Nov 19, 202517.8618.1517.8518.1118.111.46%772,938
Nov 18, 202517.8117.9917.5617.8517.85-0.56%628,580
Nov 17, 202518.4518.5417.9517.9517.95-3.80%463,238
Nov 14, 202518.5218.8118.4518.6618.660.11%377,087
Nov 13, 202519.1319.2718.5918.6418.64-2.05%335,290
Nov 12, 202519.0919.2619.0019.0319.030.58%124,409
Nov 11, 202518.8018.9218.7418.9218.921.23%138,575
Nov 10, 202518.7418.8118.4818.6918.691.63%225,442
Nov 7, 202518.2618.4418.1318.3918.39-0.33%366,151
Nov 6, 202518.6018.6518.2918.4518.450.27%418,619
Nov 5, 202518.1018.4718.0718.4018.402.91%175,715
Nov 4, 202517.7918.0717.7417.8817.88-4.18%407,651
Nov 3, 202518.4718.6618.3918.6618.66-2.25%520,945
Oct 31, 202519.0919.1018.8719.0919.09-0.57%234,532
Oct 30, 202519.1419.2718.9819.2019.20-1.08%141,141
Oct 29, 202519.6119.7619.3819.4119.410.57%211,789
Oct 28, 202519.2519.3718.9819.3019.302.66%327,922
Oct 27, 202519.1919.2518.7918.8018.80-1.52%380,605
Oct 24, 202519.0919.1718.9519.0919.09-0.16%207,837
Oct 23, 202519.1519.3319.0819.1219.121.43%363,306
Oct 22, 202519.0319.1818.7518.8518.85-0.58%395,742
Oct 21, 202519.1419.1518.8018.9618.96-2.92%229,926
Oct 20, 202519.3719.5919.2919.5319.531.77%580,896
Oct 17, 202519.6719.6719.0419.1919.19-2.69%544,147
Oct 16, 202519.7319.9819.6419.7219.72-1.20%1,030,110
Oct 15, 202519.9820.1019.7919.9619.960.86%319,048
Oct 14, 202519.5519.9619.4619.7919.79-3.23%624,688
Oct 13, 202520.1620.4620.0320.4520.456.23%372,008