Get the Stockscreener App
15.00
2.28%
-0.35
After Hours:
15.26
0.26
+1.73%
Anglo American plc ADR Stock (NGLOY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 02, 2025 | $15.04 | $14.79 | $0.25 | 230,051.0 | -2.28% |
| Aug 29, 2025 | $15.38 | $15.21 | $0.17 | 134,856.0 | +0.59% |
| Aug 28, 2025 | $15.36 | $15.16 | $0.20 | 85,938.0 | +2.76% |
| Aug 27, 2025 | $14.87 | $14.73 | $0.14 | 64,147.0 | -0.54% |
| Aug 26, 2025 | $15.00 | $14.80 | $0.20 | 124,559.0 | +1.63% |
| Aug 25, 2025 | $14.81 | $14.63 | $0.18 | 96,100.0 | -1.14% |
| Aug 22, 2025 | $14.91 | $14.54 | $0.3749 | 103,621.0 | +1.64% |
| Aug 21, 2025 | $14.63 | $14.52 | $0.1149 | 73,234.0 | +1.11% |
| Aug 20, 2025 | $14.48 | $14.34 | $0.14 | 54,550.0 | -0.89% |
| Aug 19, 2025 | $14.61 | $14.43 | $0.18 | 154,770.0 | +1.53% |
| Aug 18, 2025 | $14.60 | $14.32 | $0.2799 | 133,854.0 | -1.98% |
| Aug 15, 2025 | $14.81 | $14.59 | $0.218 | 105,321.0 | +1.73% |
| Aug 14, 2025 | $14.41 | $14.26 | $0.15 | 66,707.0 | -1.57% |
| Aug 13, 2025 | $14.71 | $14.46 | $0.25 | 61,252.0 | -0.20% |
| Aug 12, 2025 | $14.67 | $14.50 | $0.17 | 191,596.0 | +1.66% |
| Aug 11, 2025 | $14.55 | $14.37 | $0.18 | 151,231.0 | -0.96% |
| Aug 08, 2025 | $14.60 | $14.34 | $0.26 | 137,850.0 | +1.46% |
| Aug 07, 2025 | $14.40 | $14.21 | $0.19 | 161,809.0 | +2.13% |
| Aug 06, 2025 | $14.18 | $14.05 | $0.13 | 107,034.0 | +1.30% |
| Aug 05, 2025 | $13.93 | $13.81 | $0.1199 | 117,953.0 | +1.02% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $15.04 | $14.79 | $0.25 | 230,051.0 | -2.28% |
| Aug, 2025 | $15.38 | $13.56 | $1.82 | 2,448,082.0 | +9.17% |
| Jul, 2025 | $16.24 | $13.98 | $2.26 | 4,181,434.0 | -5.33% |
| May, 2025 | $17.26 | $14.43 | $2.83 | 4,322,886.1 | -3.33% |
| Apr, 2025 | $16.47 | $12.69 | $3.78 | 7,112,029.6 | -3.22% |
| Mar, 2025 | $17.96 | $15.58 | $2.38 | 3,348,546.0 | -4.70% |
| Feb, 2025 | $17.96 | $16.27 | $1.69 | 3,991,269.6 | -0.11% |
| Jan, 2025 | $18.13 | $14.98 | $3.15 | 3,960,757.3 | -0.43% |
Anglo American plc ADR Stock (NGLOY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $18.70 | $15.60 | $3.10 | 3,072,244.6 | -8.49% |
| Nov, 2024 | $18.44 | $15.95 | $2.49 | 5,010,013.6 | +3.11% |
| Oct, 2024 | $18.72 | $14.85 | $3.87 | 2,657,238.9 | -3.89% |
| Sep, 2024 | $18.63 | $14.76 | $3.87 | 2,720,762.4 | +10.88% |
| Aug, 2024 | $17.27 | $15.52 | $1.75 | 3,957,891.5 | -3.50% |
| Jul, 2024 | $17.87 | $15.90 | $1.98 | 2,976,721.3 | -4.54% |
| Jun, 2024 | $18.22 | $16.68 | $1.54 | 5,418,943.7 | -1.55% |
| May, 2024 | $19.98 | $17.54 | $2.44 | 14,184,168.1 | -1.71% |
| Apr, 2024 | $19.67 | $14.20 | $5.47 | 15,106,655.9 | +31.94% |
| Mar, 2024 | $14.21 | $12.14 | $2.07 | 9,277,469.9 | +15.09% |
| Feb, 2024 | $13.68 | $12.18 | $1.50 | 5,351,010.9 | -9.47% |
| Jan, 2024 | $14.14 | $12.40 | $1.74 | 6,953,824.3 | +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% |
0.44%
3.25%
Cap:
|
Volume (24h):