Skip to main content
Anglo American plc (NGLOY)
OTCMKTS · Delayed Price · Currency is USD
24.28
-0.75 (-3.00%)
Apr 28, 2026, 3:51 PM EST

Anglo American Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202624.2424.4623.8924.3024.30-2.53%181,480
Apr 27, 202625.0125.0524.6924.9324.93-1.19%349,396
Apr 24, 202625.2625.5625.1325.2325.23-0.55%1,172,932
Apr 23, 202625.5326.2325.0325.3725.371.81%1,444,306
Apr 22, 202624.4624.9424.3624.9224.924.36%1,522,547
Apr 21, 202624.5624.6823.8623.8823.88-4.21%196,783
Apr 20, 202624.7524.9424.6024.9324.93-1.42%427,055
Apr 17, 202624.8925.3624.6525.2925.293.22%529,661
Apr 16, 202624.6524.7024.3124.5024.500.12%737,964
Apr 15, 202624.5224.6324.2924.4724.470.16%410,110
Apr 14, 202624.4024.4424.2324.4324.432.22%405,002
Apr 13, 202623.5324.0123.4723.9023.901.10%419,777
Apr 10, 202623.7523.8623.5023.6423.642.52%349,534
Apr 9, 202623.5323.7023.0623.0623.06-1.83%956,651
Apr 8, 202624.1124.1323.2123.4923.495.81%520,081
Apr 7, 202622.0422.2021.7422.2022.200.36%418,209
Apr 6, 202621.9522.3521.9022.1222.12-0.36%184,806
Apr 2, 202621.2122.2021.1922.2022.20-0.63%1,158,952
Apr 1, 202622.3522.5322.1922.3422.343.33%414,137
Mar 31, 202621.1621.6921.0521.6221.626.61%385,595
Mar 30, 202620.5220.8020.2020.2820.28-0.59%189,213
Mar 27, 202619.9720.6319.9320.4020.400.10%1,174,689
Mar 26, 202620.3720.6720.2820.3820.38-3.87%653,796
Mar 25, 202621.1821.4021.0021.2021.203.62%242,299
Mar 24, 202619.8620.5919.8020.4620.46-0.24%241,973
Mar 23, 202620.2720.7720.1220.5120.517.05%605,552
Mar 20, 202619.9620.1318.9519.1619.16-4.25%757,372
Mar 19, 202619.0220.2118.9920.0120.01-2.39%596,642
Mar 18, 202620.7120.7720.4020.5020.50-2.38%448,192
Mar 17, 202621.1521.2920.8721.0021.00-0.47%370,492
Mar 16, 202620.8921.2220.7821.1021.101.69%602,425
Mar 13, 202621.2921.5820.6220.7520.75-5.16%455,777
Mar 12, 202621.6321.9721.5221.8821.82-2.23%179,080
Mar 11, 202622.1522.5821.7522.3822.310.49%244,188
Mar 10, 202622.1722.7922.1722.2722.202.91%403,339
Mar 9, 202620.5921.6420.5221.6421.58-0.23%572,487
Mar 6, 202621.3121.8621.2221.6921.63-3.98%497,890
Mar 5, 202622.9923.1022.3222.5922.52-4.48%833,349
Mar 4, 202623.5723.7723.4223.6523.580.81%692,063
Mar 3, 202622.7923.5522.4223.4623.39-3.34%482,518
Mar 2, 202623.9924.3323.8724.2724.20-2.92%438,940
Feb 27, 202625.3525.3924.8425.0024.93-0.95%529,435
Feb 26, 202625.0525.2424.7425.2425.17-2.55%507,838
Feb 25, 202625.9826.0425.7425.9025.824.14%521,012
Feb 24, 202624.5025.0724.3924.8724.800.57%217,126
Feb 23, 202624.9725.2624.4624.7324.66-0.06%222,907
Feb 20, 202624.2224.9024.2224.7524.670.71%361,843
Feb 19, 202623.8324.5823.6724.5724.50-0.57%203,756
Feb 18, 202624.5925.0124.4824.7124.642.57%144,616
Feb 17, 202623.3424.0923.2124.0924.02-2.23%208,128
Feb 13, 202624.2324.7224.1824.6424.570.08%468,512
Feb 12, 202625.3225.4224.4424.6224.55-3.03%300,842
Feb 11, 202625.3625.4624.7325.3925.322.79%450,303
Feb 10, 202624.6824.9024.4724.7024.630.28%276,006
Feb 9, 202623.7624.6323.6324.6324.563.57%301,901
Feb 6, 202623.4323.7923.3923.7823.712.54%316,520
Feb 5, 202623.6423.9823.1523.1923.12-4.37%435,100
Feb 4, 202625.7025.7224.0024.2524.18-4.34%524,526
Feb 3, 202624.7225.7024.6825.3525.286.74%1,329,859
Feb 2, 202623.4423.7823.3523.7523.682.15%399,652
Jan 30, 202623.5123.8223.0123.2523.18-5.72%1,640,839
Jan 29, 202625.4425.6024.1724.6624.591.48%641,891
Jan 28, 202624.1224.3823.9624.3024.230.91%1,975,907
Jan 27, 202623.5524.0823.5524.0824.011.60%1,331,445
Jan 26, 202623.9424.0023.6823.7023.632.51%791,407
Jan 23, 202623.2023.2322.8723.1223.053.31%1,107,361
Jan 22, 202623.0423.0522.3222.3822.31-3.07%1,504,725
Jan 21, 202622.9423.2022.8023.0923.025.10%616,038
Jan 20, 202621.4622.0121.4421.9721.91-0.05%427,606
Jan 16, 202621.6822.0221.4821.9821.92-1.52%445,192
Jan 15, 202622.0722.4322.0222.3222.250.09%500,027
Jan 14, 202622.0022.3621.8422.3022.233.19%382,518
Jan 13, 202621.8721.9821.5421.6121.55-1.50%484,194
Jan 12, 202621.8422.0621.7621.9421.881.57%855,375
Jan 9, 202621.4021.7121.3321.6021.540.93%3,299,726
Jan 8, 202620.8621.7720.6921.4021.341.28%1,833,950
Jan 7, 202621.3021.3321.0021.1321.07-3.30%345,938
Jan 6, 202621.4522.0021.4421.8521.792.01%311,889
Jan 5, 202621.0421.4721.0321.4221.363.98%570,455
Jan 2, 202620.9621.0120.4220.6020.54-0.43%467,023
Dec 31, 202520.3620.7320.3620.6920.631.67%238,848
Dec 30, 202520.6020.7020.3520.3520.290.99%433,682
Dec 29, 202520.3420.4620.0420.1520.09-1.08%285,449
Dec 26, 202520.2220.5120.2220.3720.310.89%162,563
Dec 24, 202519.9420.2719.9420.1920.130.45%172,306
Dec 23, 202519.9520.2219.8720.1020.043.24%440,348
Dec 22, 202519.3319.5919.3019.4719.410.46%823,102
Dec 19, 202519.4419.6019.3819.3819.32-0.26%484,289
Dec 18, 202519.4219.5719.3219.4319.370.78%725,530
Dec 17, 202519.5219.5419.2219.2819.221.85%500,321
Dec 16, 202519.0819.1218.9118.9318.87-0.42%628,251
Dec 15, 202519.1319.1318.9519.0118.950.85%533,522
Dec 12, 202519.2919.3418.7518.8518.79-3.78%3,386,076
Dec 11, 202519.4519.6519.3719.5919.531.14%801,075
Dec 10, 202519.5619.6019.1719.3719.31-0.15%266,547
Dec 9, 202519.3119.4919.3119.4019.34-0.77%228,404
Dec 8, 202519.8719.8919.5319.5519.49-1.66%231,893
Dec 5, 202520.1320.1419.8619.8819.820.81%270,743
Dec 4, 202519.6819.8019.6119.7219.660.51%209,924
Dec 3, 202519.4619.6219.3519.6219.563.43%227,900