Anglo American PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 45,381.75 | 46,503.69 | 45,381.75 | 46,285.54 | 51,552.67 | 1,653,527 |
| 2024-08-20 | 44,740.26 | 45,514.20 | 44,344.64 | 45,288.25 | 50,441.90 | 1,373,159 |
| 2024-08-19 | 43,916.98 | 44,750.65 | 43,781.93 | 44,740.26 | 49,831.55 | 1,553,881 |
| 2024-08-16 | 43,986.24 | 43,986.24 | 42,929.22 | 43,436.52 | 48,379.44 | 1,320,186 |
| 2024-08-15 | 43,346.49 | 44,229.50 | 43,115.34 | 43,947.28 | 48,948.33 | 1,422,627 |
| 2024-08-14 | 44,098.78 | 44,098.78 | 43,262.51 | 43,389.77 | 48,327.38 | 623,921 |
| 2024-08-13 | 44,671.01 | 45,256.22 | 44,342.04 | 44,669.28 | 48,893.96 | 922,062 |
| 2024-08-12 | 45,276.13 | 45,612.89 | 44,933.32 | 45,189.56 | 49,463.45 | 455,574 |
| 2024-08-08 | 43,717.87 | 44,922.06 | 43,225.29 | 44,922.06 | 49,170.65 | 1,317,009 |
| 2024-08-07 | 44,978.33 | 44,978.33 | 44,341.18 | 44,652.83 | 48,875.96 | 1,127,822 |
| 2024-08-06 | 44,857.13 | 45,248.43 | 44,102.24 | 44,870.99 | 49,114.75 | 1,337,546 |
| 2024-08-05 | 44,393.12 | 45,246.70 | 43,544.73 | 44,857.13 | 49,099.58 | 1,139,132 |
| 2024-08-02 | 46,264.76 | 46,681.16 | 45,178.31 | 45,178.31 | 49,451.13 | 1,281,042 |
| 2024-08-01 | 47,533.01 | 48,014.34 | 46,319.30 | 46,406.74 | 50,795.75 | 723,830 |
| 2024-07-31 | 47,483.67 | 48,046.37 | 46,843.05 | 47,759.83 | 52,276.81 | 1,076,190 |
| 2024-07-30 | 47,613.52 | 47,613.52 | 46,185.12 | 46,295.93 | 50,674.46 | 984,737 |
| 2024-07-29 | 48,500.87 | 49,134.56 | 48,032.52 | 48,212.59 | 52,772.39 | 1,603,238 |
| 2024-07-26 | 46,445.69 | 48,738.94 | 46,445.69 | 48,173.63 | 52,729.75 | 1,848,291 |
| 2024-07-25 | 45,373.96 | 46,372.11 | 45,093.47 | 45,953.11 | 50,299.21 | 1,438,367 |
| 2024-07-24 | 44,692.65 | 46,152.22 | 44,692.65 | 45,550.56 | 49,858.59 | 1,230,192 |
| 2024-07-23 | 45,349.72 | 45,398.20 | 44,724.68 | 44,843.28 | 49,084.42 | 2,525,984 |
| 2024-07-22 | 46,734.84 | 46,734.84 | 45,450.14 | 45,535.84 | 49,842.49 | 1,534,563 |
| 2024-07-19 | 46,627.49 | 46,627.49 | 45,700.32 | 45,885.58 | 50,225.30 | 1,084,147 |
| 2024-07-18 | 46,964.25 | 47,558.12 | 46,498.50 | 46,669.91 | 51,083.81 | 1,683,684 |
| 2024-07-17 | 47,007.53 | 47,684.51 | 46,532.26 | 46,869.02 | 51,301.75 | 697,778 |
| 2024-07-16 | 48,050.70 | 48,190.08 | 46,747.82 | 46,959.06 | 51,400.30 | 838,191 |
| 2024-07-15 | 48,479.22 | 48,848.01 | 47,758.96 | 48,848.01 | 53,467.91 | 1,447,164 |
| 2024-07-12 | 48,468.84 | 48,963.15 | 47,676.72 | 48,767.50 | 53,379.78 | 1,485,568 |
| 2024-07-11 | 48,479.22 | 48,851.47 | 47,985.77 | 48,148.53 | 52,702.27 | 350,436 |
| 2024-07-10 | 47,917.38 | 48,479.22 | 47,765.02 | 48,283.58 | 52,850.09 | 325,903 |
| 2024-07-09 | 48,574.45 | 48,902.55 | 47,924.31 | 47,960.67 | 52,496.64 | 415,588 |
| 2024-07-08 | 48,825.51 | 48,989.99 | 48,304.35 | 48,401.31 | 52,978.96 | 430,294 |
| 2024-07-05 | 48,997.78 | 49,760.46 | 48,915.54 | 49,014.23 | 53,649.84 | 878,478 |
| 2024-07-04 | 49,359.64 | 49,549.23 | 48,826.37 | 48,940.64 | 53,569.30 | 538,587 |
| 2024-07-03 | 49,128.50 | 49,944.85 | 48,500.00 | 49,283.46 | 53,944.54 | 1,234,916 |
| 2024-07-02 | 48,447.19 | 48,939.78 | 47,833.41 | 48,393.52 | 52,970.43 | 1,217,907 |
| 2024-07-01 | 48,609.08 | 49,263.55 | 47,375.46 | 48,652.37 | 53,253.76 | 1,603,324 |
| 2024-06-28 | 50,176.00 | 50,446.09 | 49,576.07 | 49,907.63 | 54,627.74 | 1,377,709 |
| 2024-06-27 | 50,530.93 | 50,530.93 | 49,465.26 | 50,262.57 | 55,016.25 | 835,213 |
| 2024-06-26 | 50,210.63 | 51,121.34 | 50,210.63 | 50,530.93 | 55,310.00 | 1,057,653 |
| 2024-06-25 | 50,022.77 | 50,195.91 | 49,380.42 | 50,195.91 | 54,943.28 | 1,029,858 |
| 2024-06-24 | 48,300.89 | 50,037.49 | 48,154.59 | 49,879.06 | 54,596.47 | 986,140 |
| 2024-06-21 | 48,736.34 | 49,123.30 | 47,724.33 | 48,304.35 | 52,872.83 | 2,362,635 |
| 2024-06-20 | 48,132.94 | 49,241.91 | 48,132.94 | 49,228.92 | 53,884.84 | 3,914,893 |
| 2024-06-19 | 47,901.80 | 48,713.83 | 47,567.64 | 48,132.94 | 52,685.21 | 2,099,844 |
| 2024-06-18 | 48,392.65 | 48,541.56 | 47,123.54 | 47,808.31 | 52,329.87 | 2,345,158 |
| 2024-06-14 | 48,695.65 | 48,695.65 | 47,462.89 | 48,541.56 | 53,132.47 | 2,085,824 |
| 2024-06-13 | 47,916.52 | 48,751.05 | 47,378.92 | 48,695.65 | 53,301.14 | 2,102,913 |
| 2024-06-12 | 48,308.68 | 49,402.06 | 48,068.88 | 48,614.27 | 53,212.06 | 1,112,266 |
| 2024-06-11 | 48,392.65 | 48,706.04 | 47,881.89 | 48,401.31 | 52,978.96 | 1,511,472 |
| 2024-06-10 | 49,086.08 | 49,554.42 | 48,565.79 | 48,760.58 | 53,372.20 | 1,955,267 |
| 2024-06-07 | 49,984.68 | 50,219.28 | 49,191.69 | 49,563.08 | 54,250.61 | 2,510,028 |
| 2024-06-06 | 50,201.10 | 50,517.08 | 49,777.78 | 50,089.43 | 54,826.73 | 1,145,427 |
| 2024-06-05 | 49,344.93 | 50,073.84 | 48,999.51 | 49,553.56 | 54,240.18 | 1,476,985 |
| 2024-06-04 | 51,176.75 | 51,204.45 | 49,314.63 | 49,582.99 | 54,272.40 | 2,488,077 |
| 2024-06-03 | 52,721.16 | 53,235.38 | 50,785.45 | 50,969.85 | 55,790.42 | 1,925,391 |
| 2024-05-31 | 51,144.72 | 52,188.75 | 50,925.69 | 51,393.17 | 56,253.78 | 1,916,225 |
| 2024-05-30 | 49,236.71 | 51,258.12 | 49,035.87 | 51,138.66 | 55,975.20 | 4,785,994 |
| 2024-05-28 | 53,405.06 | 53,543.57 | 51,818.23 | 51,854.59 | 56,758.84 | 3,753,338 |
| 2024-05-27 | 53,170.46 | 53,684.68 | 52,954.90 | 53,021.55 | 58,036.17 | 485,808 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-19 | 378.9273 ZAC |
| 2026-03-11 | 257.4368 ZAC |
| 2025-08-20 | 125.0172 ZAC |
| 2025-03-12 | 403.8936 ZAC |
| 2024-08-14 | 770.8092 ZAC |
| 2024-03-13 | 775.1173 ZAC |
| 2023-08-16 | 969.6004 ZAC |
| 2023-03-15 | 1,358.1442 ZAC |
| 2022-08-17 | 2,090.4293 ZAC |
| 2022-03-16 | 2,767.8167 ZAC |
| 2021-08-18 | 3,719.9199 ZAC |
| 2021-03-17 | 1,050.5520 ZAC |
| 2020-08-19 | 459.7628 ZAC |
| 2020-03-11 | 703.1060 ZAC |
| 2019-08-14 | 861.4090 ZAC |
| 2019-03-13 | 840.2308 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.