Get the Stockscreener App
14.63
1.54%
-0.27
Anglo American plc ADR Stock (NGLOY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 28, 2025 | $14.87 | $14.54 | $0.33 | 306,642.0 | -1.81% |
| May 23, 2025 | $14.94 | $14.70 | $0.24 | 303,485.0 | +4.71% |
| May 22, 2025 | $14.27 | $14.08 | $0.19 | 141,117.0 | +0.35% |
| May 21, 2025 | $14.36 | $14.14 | $0.223 | 152,850.0 | +0.85% |
| May 20, 2025 | $14.07 | $13.89 | $0.18 | 216,182.0 | +1.55% |
| May 19, 2025 | $13.89 | $13.67 | $0.22 | 149,870.0 | +0.33% |
| May 16, 2025 | $13.92 | $13.69 | $0.23 | 192,807.0 | -3.70% |
| May 15, 2025 | $14.39 | $14.16 | $0.23 | 259,935.0 | -1.38% |
| May 14, 2025 | $14.68 | $14.51 | $0.17 | 201,181.0 | -1.96% |
| May 13, 2025 | $14.91 | $14.47 | $0.44 | 440,209.0 | +3.93% |
| May 12, 2025 | $14.41 | $14.07 | $0.34 | 255,492.0 | +4.39% |
| May 09, 2025 | $13.75 | $13.56 | $0.19 | 261,539.0 | +0.22% |
| May 08, 2025 | $13.71 | $13.55 | $0.16 | 351,380.0 | -0.73% |
| May 07, 2025 | $13.86 | $13.65 | $0.21 | 355,914.0 | -0.29% |
| May 06, 2025 | $14.00 | $13.68 | $0.32 | 249,916.0 | -1.71% |
| May 05, 2025 | $14.49 | $13.95 | $0.54 | 199,978.0 | -2.16% |
| May 02, 2025 | $14.33 | $14.13 | $0.20 | 155,522.0 | +3.62% |
| May 01, 2025 | $13.99 | $13.76 | $0.23 | 201,599.0 | +2.14% |
| Apr 30, 2025 | $13.54 | $13.27 | $0.27 | 247,389.0 | -4.99% |
| Apr 29, 2025 | $14.40 | $14.18 | $0.22 | 156,867.0 | +0.21% |
Anglo American plc ADR Stock (NGLOY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Anglo American plc ADR stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NGLOY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Anglo American plc ADR stock price history provides a foundation for understanding how the company's stock has evolved over time.
Anglo American plc ADR Stock (NGLOY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $14.94 | $13.55 | $1.39 | 4,395,618.0 | +8.13% |
| Apr, 2025 | $14.51 | $11.18 | $3.33 | 8,075,117.0 | -3.22% |
| Mar, 2025 | $15.82 | $13.72 | $2.10 | 3,801,995.0 | -4.70% |
| Feb, 2025 | $15.82 | $14.33 | $1.49 | 4,531,754.0 | -0.11% |
| Jan, 2025 | $15.96 | $14.49 | $1.47 | 4,408,317.0 | -0.43% |
Anglo American plc ADR Stock (NGLOY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $16.47 | $14.40 | $2.07 | 3,472,423.0 | -8.49% |
| Nov, 2024 | $16.24 | $14.05 | $2.19 | 5,688,453.0 | +3.11% |
| Oct, 2024 | $16.49 | $14.51 | $1.98 | 3,000,058.0 | -3.89% |
| Sep, 2024 | $16.41 | $13.00 | $3.41 | 3,089,199.0 | +10.88% |
| Aug, 2024 | $15.21 | $13.67 | $1.54 | 4,493,856.0 | -3.50% |
| Jul, 2024 | $15.74 | $14.00 | $1.74 | 3,379,819.0 | -4.54% |
| Jun, 2024 | $16.05 | $14.69 | $1.36 | 6,152,759.0 | -1.55% |
| May, 2024 | $17.60 | $15.45 | $2.15 | 16,104,941.0 | -1.71% |
| Apr, 2024 | $17.32 | $12.51 | $4.81 | 17,152,349.0 | +31.94% |
| Mar, 2024 | $12.52 | $10.69 | $1.83 | 10,533,794.0 | +15.09% |
| Feb, 2024 | $12.05 | $10.73 | $1.32 | 6,075,627.0 | -9.47% |
| Jan, 2024 | $12.46 | $10.92 | $1.54 | 7,895,488.0 | +0.00% |
Anglo American plc ADR Stock (NGLOY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2023 | $14.14 | $12.84 | $1.30 | 2,540,059.0 | -1.05% |
| Sep, 2023 | $14.37 | $12.54 | $1.83 | 7,948,985.0 | +4.13% |
| Aug, 2023 | $15.12 | $12.45 | $2.67 | 8,706,224.0 | -13.61% |
| Jul, 2023 | $16.28 | $13.67 | $2.61 | 4,045,625.0 | +8.04% |
| Jun, 2023 | $16.57 | $13.99 | $2.58 | 5,943,423.0 | +2.74% |
| May, 2023 | $15.88 | $13.75 | $2.13 | 7,176,835.0 | -9.63% |
| Apr, 2023 | $17.27 | $14.89 | $2.38 | 5,040,399.0 | -7.02% |
| Mar, 2023 | $18.35 | $14.72 | $3.63 | 7,360,892.0 | -4.34% |
| Feb, 2023 | $21.47 | $16.98 | $4.49 | 4,968,900.0 | -19.81% |
| Jan, 2023 | $22.95 | $19.06 | $3.89 | 3,749,352.0 | +9.89% |
0.25%
4.51%
Cap:
|
Volume (24h):