Anglo American PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 43,977.58 | 44,900.42 | 43,517.03 | 44,563.66 | 49,634.85 | 521,118 |
| 2024-11-13 | 44,945.44 | 45,098.66 | 44,194.87 | 44,691.78 | 49,777.55 | 855,272 |
| 2024-11-12 | 46,249.18 | 46,275.15 | 44,535.09 | 44,567.12 | 49,638.71 | 1,978,292 |
| 2024-11-11 | 46,340.95 | 47,295.81 | 46,064.79 | 46,624.03 | 51,929.68 | 658,710 |
| 2024-11-08 | 48,823.77 | 48,823.77 | 46,420.59 | 46,420.59 | 51,703.09 | 618,453 |
| 2024-11-07 | 47,519.16 | 48,670.54 | 47,191.06 | 48,333.79 | 53,834.01 | 1,270,206 |
| 2024-11-06 | 47,520.03 | 48,369.28 | 46,388.56 | 46,966.84 | 52,311.51 | 1,899,640 |
| 2024-11-05 | 47,180.67 | 47,719.14 | 46,964.25 | 47,596.21 | 53,012.50 | 1,151,312 |
| 2024-11-04 | 47,484.53 | 48,169.30 | 47,484.53 | 47,808.31 | 53,248.73 | 1,448,027 |
| 2024-11-01 | 47,682.78 | 48,132.08 | 47,268.97 | 47,562.45 | 52,974.89 | 943,047 |
| 2024-10-31 | 47,397.10 | 48,565.79 | 47,038.70 | 47,038.70 | 52,391.54 | 1,281,199 |
| 2024-10-30 | 48,655.83 | 49,340.60 | 47,282.82 | 47,888.82 | 53,338.40 | 1,608,572 |
| 2024-10-29 | 49,254.89 | 49,893.78 | 48,235.10 | 49,462.66 | 55,091.34 | 1,876,404 |
| 2024-10-28 | 48,479.22 | 49,228.92 | 48,046.37 | 49,217.67 | 54,818.47 | 1,206,543 |
| 2024-10-25 | 47,507.04 | 48,587.44 | 46,920.10 | 48,532.90 | 54,055.77 | 1,154,183 |
| 2024-10-24 | 47,094.10 | 48,510.39 | 46,890.66 | 47,698.36 | 53,126.27 | 849,111 |
| 2024-10-23 | 46,837.85 | 46,837.85 | 46,133.17 | 46,559.97 | 51,858.33 | 1,695,981 |
| 2024-10-22 | 46,888.07 | 47,288.02 | 46,585.94 | 47,098.43 | 52,458.07 | 1,213,281 |
| 2024-10-21 | 47,403.16 | 47,959.80 | 46,888.07 | 46,888.07 | 52,223.77 | 1,438,927 |
| 2024-10-18 | 47,245.60 | 48,013.48 | 47,159.90 | 47,322.65 | 52,707.80 | 2,321,684 |
| 2024-10-17 | 45,708.98 | 46,889.80 | 45,167.05 | 46,482.92 | 51,772.51 | 1,749,235 |
| 2024-10-16 | 44,270.19 | 45,245.83 | 44,270.19 | 45,059.71 | 50,187.35 | 486,333 |
| 2024-10-15 | 45,096.07 | 45,096.07 | 44,070.21 | 44,467.57 | 49,527.82 | 1,355,002 |
| 2024-10-14 | 45,455.33 | 46,187.71 | 45,242.37 | 45,708.98 | 50,910.51 | 670,688 |
| 2024-10-11 | 45,505.54 | 45,920.21 | 45,310.76 | 45,747.07 | 50,952.93 | 524,332 |
| 2024-10-10 | 45,968.69 | 45,978.22 | 44,980.06 | 45,482.17 | 50,657.88 | 1,028,559 |
| 2024-10-09 | 45,752.27 | 46,207.63 | 45,313.36 | 45,968.69 | 51,199.77 | 924,817 |
| 2024-10-08 | 46,574.68 | 46,574.68 | 45,016.42 | 45,490.83 | 50,667.53 | 1,399,956 |
| 2024-10-07 | 48,166.71 | 48,166.71 | 47,571.10 | 48,003.09 | 53,465.67 | 692,354 |
| 2024-10-04 | 48,132.94 | 48,654.10 | 47,843.80 | 47,872.37 | 53,320.08 | 1,374,774 |
| 2024-10-03 | 48,654.10 | 48,917.27 | 48,098.32 | 48,131.21 | 53,608.38 | 1,408,006 |
| 2024-10-02 | 48,953.63 | 49,855.69 | 48,953.63 | 49,481.70 | 55,112.55 | 1,043,358 |
| 2024-10-01 | 48,329.46 | 49,106.86 | 48,244.62 | 48,792.61 | 54,345.04 | 1,121,968 |
| 2024-09-30 | 48,613.41 | 49,251.43 | 47,920.85 | 48,406.50 | 53,915.00 | 1,663,825 |
| 2024-09-27 | 48,912.08 | 49,157.07 | 48,135.54 | 48,276.65 | 53,770.37 | 2,491,192 |
| 2024-09-26 | 46,747.82 | 48,985.66 | 46,747.82 | 48,012.61 | 53,476.28 | 3,552,081 |
| 2024-09-25 | 45,470.91 | 46,197.24 | 45,046.26 | 45,593.85 | 50,782.27 | 2,639,554 |
| 2024-09-23 | 42,679.03 | 42,868.62 | 41,986.47 | 42,303.32 | 47,117.29 | 1,569,017 |
| 2024-09-20 | 43,675.45 | 44,361.09 | 41,726.76 | 42,737.90 | 47,601.33 | 3,882,873 |
| 2024-09-19 | 43,498.85 | 44,640.71 | 43,498.85 | 44,064.15 | 49,078.50 | 4,155,816 |
| 2024-09-18 | 42,592.46 | 42,760.41 | 42,213.29 | 42,485.98 | 47,320.74 | 1,909,128 |
| 2024-09-17 | 42,246.18 | 43,241.74 | 42,215.02 | 42,791.57 | 47,661.11 | 1,141,271 |
| 2024-09-16 | 41,925.87 | 42,449.62 | 41,815.06 | 42,142.30 | 46,937.94 | 1,347,614 |
| 2024-09-13 | 41,465.32 | 42,563.03 | 41,453.20 | 42,061.79 | 46,848.27 | 1,590,763 |
| 2024-09-12 | 41,120.77 | 42,359.59 | 41,078.35 | 41,528.51 | 46,254.32 | 1,706,263 |
| 2024-09-11 | 40,666.28 | 41,461.86 | 40,379.73 | 40,565.86 | 45,182.11 | 1,734,614 |
| 2024-09-10 | 41,483.50 | 41,610.76 | 40,375.40 | 40,401.38 | 44,998.91 | 770,456 |
| 2024-09-09 | 41,214.26 | 41,677.41 | 41,022.95 | 41,073.16 | 45,747.14 | 855,680 |
| 2024-09-06 | 42,578.61 | 42,578.61 | 40,883.57 | 41,207.34 | 45,896.59 | 2,124,241 |
| 2024-09-05 | 42,853.90 | 43,156.03 | 42,195.10 | 42,796.76 | 47,666.89 | 1,457,941 |
| 2024-09-04 | 42,934.41 | 43,073.79 | 42,358.72 | 42,853.90 | 47,730.53 | 1,353,476 |
| 2024-09-03 | 44,574.05 | 44,574.05 | 42,932.68 | 43,021.85 | 47,917.58 | 1,392,393 |
| 2024-09-02 | 44,593.09 | 45,326.34 | 44,110.90 | 45,326.34 | 50,484.32 | 891,664 |
| 2024-08-30 | 45,406.85 | 45,709.85 | 44,615.60 | 44,639.84 | 49,719.70 | 742,252 |
| 2024-08-29 | 45,540.17 | 45,846.63 | 44,987.86 | 45,449.27 | 50,621.24 | 1,090,256 |
| 2024-08-28 | 45,990.33 | 46,068.25 | 45,319.42 | 45,795.55 | 51,006.93 | 1,752,702 |
| 2024-08-27 | 46,747.82 | 47,050.82 | 46,170.40 | 46,626.63 | 51,932.57 | 1,892,860 |
| 2024-08-26 | 45,882.12 | 46,470.80 | 45,759.19 | 46,354.80 | 51,629.81 | 827,442 |
| 2024-08-23 | 46,098.55 | 46,098.55 | 45,245.83 | 45,770.45 | 50,978.96 | 577,381 |
| 2024-08-22 | 46,126.25 | 46,351.33 | 45,398.20 | 45,668.29 | 50,865.19 | 695,093 |
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.