Anglo American PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-05-24 | 53,846.57 | 53,846.57 | 53,044.06 | 53,303.77 | 58,345.08 | 1,447,094 |
| 2024-05-23 | 54,539.13 | 55,143.39 | 53,992.87 | 54,302.79 | 59,438.58 | 1,509,687 |
| 2024-05-22 | 52,983.46 | 54,798.84 | 51,554.19 | 53,495.96 | 58,555.44 | 4,338,815 |
| 2024-05-21 | 53,173.05 | 53,827.52 | 53,019.82 | 53,306.37 | 58,347.92 | 1,078,512 |
| 2024-05-20 | 53,822.33 | 54,101.08 | 52,760.11 | 53,819.73 | 58,909.84 | 1,301,182 |
| 2024-05-17 | 52,076.21 | 53,881.19 | 51,868.44 | 53,734.03 | 58,816.03 | 1,557,469 |
| 2024-05-16 | 52,958.36 | 52,974.81 | 51,977.52 | 52,325.53 | 57,274.32 | 1,612,731 |
| 2024-05-15 | 52,548.88 | 53,063.11 | 51,942.02 | 52,530.70 | 57,498.90 | 3,639,532 |
| 2024-05-14 | 54,798.84 | 54,804.03 | 52,113.43 | 52,245.02 | 57,186.20 | 6,029,946 |
| 2024-05-13 | 55,404.83 | 56,074.01 | 53,598.11 | 54,954.66 | 60,152.11 | 2,099,124 |
| 2024-05-10 | 55,231.69 | 55,936.37 | 55,187.54 | 55,491.40 | 60,739.61 | 1,148,639 |
| 2024-05-09 | 53,262.22 | 55,072.40 | 52,986.93 | 54,921.77 | 60,116.10 | 981,066 |
| 2024-05-08 | 53,829.25 | 53,829.25 | 53,292.52 | 53,338.40 | 58,382.98 | 2,334,788 |
| 2024-05-07 | 54,452.56 | 54,884.54 | 53,318.49 | 53,803.28 | 58,891.83 | 2,071,090 |
| 2024-05-06 | 54,378.11 | 54,665.52 | 53,242.31 | 53,413.72 | 58,465.42 | 786,061 |
| 2024-05-03 | 55,610.87 | 55,852.39 | 53,457.87 | 53,832.72 | 58,924.05 | 1,738,022 |
| 2024-05-02 | 53,240.58 | 53,613.69 | 52,162.78 | 53,339.27 | 58,383.93 | 2,985,402 |
| 2024-04-30 | 55,333.84 | 56,487.82 | 53,311.57 | 53,413.72 | 58,465.42 | 5,040,216 |
| 2024-04-29 | 55,049.02 | 56,010.82 | 54,302.79 | 55,461.96 | 60,707.39 | 2,060,640 |
| 2024-04-26 | 51,942.02 | 55,539.88 | 51,879.69 | 53,751.34 | 58,834.98 | 4,003,054 |
| 2024-04-25 | 50,643.47 | 53,032.81 | 50,459.95 | 52,894.30 | 57,896.88 | 7,506,070 |
| 2024-04-24 | 44,020.87 | 44,624.26 | 43,891.01 | 44,478.82 | 48,685.49 | 1,809,029 |
| 2024-04-23 | 44,064.15 | 44,199.20 | 42,679.03 | 43,025.31 | 47,094.52 | 2,706,361 |
| 2024-04-22 | 44,606.95 | 44,606.95 | 43,416.61 | 43,821.76 | 47,966.29 | 1,309,616 |
| 2024-04-19 | 44,277.98 | 45,078.75 | 44,277.98 | 44,994.78 | 49,250.25 | 2,649,717 |
| 2024-04-18 | 44,584.44 | 45,183.50 | 44,342.91 | 44,942.84 | 49,193.40 | 1,695,136 |
| 2024-04-17 | 43,761.16 | 44,974.87 | 43,748.17 | 44,548.94 | 48,762.25 | 2,447,910 |
| 2024-04-16 | 43,674.59 | 43,730.86 | 42,592.46 | 42,931.82 | 46,992.18 | 1,881,173 |
| 2024-04-15 | 45,165.32 | 45,319.42 | 44,193.14 | 44,561.93 | 48,776.46 | 1,404,132 |
| 2024-04-12 | 44,070.21 | 45,656.17 | 44,070.21 | 45,020.75 | 49,278.68 | 1,516,358 |
| 2024-04-11 | 44,047.70 | 44,448.52 | 43,162.96 | 43,308.40 | 47,404.37 | 1,452,031 |
| 2024-04-10 | 44,151.59 | 45,161.00 | 43,032.24 | 44,047.70 | 48,213.60 | 1,877,099 |
| 2024-04-09 | 43,934.30 | 44,896.09 | 43,934.30 | 44,235.56 | 48,419.23 | 2,468,366 |
| 2024-04-08 | 43,111.88 | 43,963.73 | 42,862.56 | 43,619.18 | 47,744.55 | 2,309,233 |
| 2024-04-05 | 42,505.89 | 43,055.61 | 42,287.74 | 43,055.61 | 47,127.68 | 1,948,157 |
| 2024-04-04 | 42,015.04 | 43,534.34 | 42,015.04 | 43,152.57 | 47,233.81 | 2,867,885 |
| 2024-04-03 | 41,999.46 | 42,191.64 | 40,995.24 | 41,765.72 | 45,715.79 | 2,655,034 |
| 2024-04-02 | 40,687.92 | 41,842.76 | 40,687.92 | 41,489.56 | 45,413.52 | 1,483,867 |
| 2024-03-28 | 39,752.10 | 40,584.03 | 39,752.10 | 40,268.92 | 44,077.43 | 2,222,401 |
| 2024-03-27 | 39,343.49 | 39,804.90 | 38,888.99 | 39,338.29 | 43,058.79 | 1,108,208 |
| 2024-03-26 | 39,768.55 | 39,816.16 | 39,263.84 | 39,663.80 | 43,415.08 | 1,147,292 |
| 2024-03-25 | 40,069.81 | 40,513.91 | 39,667.26 | 40,209.19 | 44,012.05 | 1,955,414 |
| 2024-03-22 | 39,320.11 | 40,571.05 | 39,112.35 | 40,249.01 | 44,055.64 | 2,785,834 |
| 2024-03-20 | 37,961.83 | 38,437.96 | 37,737.61 | 38,134.97 | 41,741.66 | 3,056,554 |
| 2024-03-19 | 38,109.00 | 38,858.69 | 37,441.54 | 37,623.34 | 41,181.64 | 1,774,652 |
| 2024-03-18 | 38,230.20 | 39,100.22 | 37,891.71 | 38,090.82 | 41,693.33 | 3,034,788 |
| 2024-03-15 | 37,588.71 | 38,680.36 | 36,991.38 | 38,680.36 | 42,338.63 | 19,209,150 |
| 2024-03-14 | 39,133.99 | 39,320.98 | 37,523.79 | 37,523.79 | 41,072.67 | 4,181,178 |
| 2024-03-13 | 37,355.84 | 39,000.67 | 37,355.84 | 38,944.40 | 42,627.64 | 3,562,394 |
| 2024-03-12 | 38,100.34 | 38,975.56 | 37,972.22 | 38,333.22 | 41,110.23 | 2,441,293 |
| 2024-03-11 | 38,073.51 | 38,242.32 | 37,439.81 | 37,809.47 | 40,548.54 | 2,567,268 |
| 2024-03-08 | 38,471.73 | 39,578.96 | 38,096.01 | 38,760.87 | 41,568.86 | 3,097,246 |
| 2024-03-07 | 36,878.84 | 38,530.60 | 36,878.84 | 38,384.29 | 41,165.00 | 2,740,954 |
| 2024-03-06 | 35,288.55 | 36,864.99 | 35,288.55 | 36,858.93 | 39,529.14 | 1,409,024 |
| 2024-03-05 | 35,648.68 | 36,317.87 | 34,673.90 | 35,288.55 | 37,844.99 | 1,734,735 |
| 2024-03-04 | 36,376.73 | 36,990.51 | 35,620.11 | 35,649.54 | 38,232.14 | 1,408,608 |
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.