Get the Stockscreener App
19.47
0.46%
0.09
After Hours:
18.93
-0.54
-2.77%
Anglo American plc ADR Stock (NGLOY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 22, 2025 | $19.59 | $19.30 | $0.29 | 823,102.0 | +0.46% |
| Dec 19, 2025 | $19.60 | $19.38 | $0.22 | 485,514.0 | -0.26% |
| Dec 18, 2025 | $19.57 | $19.32 | $0.25 | 727,595.0 | +0.78% |
| Dec 17, 2025 | $19.54 | $19.22 | $0.32 | 501,359.0 | +1.85% |
| Dec 16, 2025 | $19.12 | $18.91 | $0.21 | 630,883.0 | -0.42% |
| Dec 15, 2025 | $19.13 | $18.95 | $0.18 | 535,046.0 | +0.85% |
| Dec 12, 2025 | $19.34 | $18.75 | $0.59 | 3,386,114.0 | -3.78% |
| Dec 11, 2025 | $19.65 | $19.37 | $0.28 | 802,321.0 | +1.14% |
| Dec 10, 2025 | $19.60 | $19.17 | $0.43 | 267,108.0 | -0.15% |
| Dec 09, 2025 | $19.49 | $19.31 | $0.1799 | 228,442.0 | -0.77% |
| Dec 08, 2025 | $19.89 | $19.53 | $0.36 | 231,975.0 | -1.66% |
| Dec 05, 2025 | $20.14 | $19.86 | $0.28 | 273,142.0 | +0.81% |
| Dec 04, 2025 | $19.80 | $19.61 | $0.19 | 209,929.0 | +0.51% |
| Dec 03, 2025 | $19.62 | $19.35 | $0.2725 | 229,008.0 | +3.43% |
| Dec 02, 2025 | $19.04 | $18.86 | $0.18 | 180,462.0 | -0.63% |
| Dec 01, 2025 | $19.47 | $19.06 | $0.41 | 292,767.0 | +0.95% |
| Nov 28, 2025 | $18.96 | $18.79 | $0.169 | 171,515.0 | +0.16% |
| Nov 26, 2025 | $18.97 | $18.59 | $0.38 | 220,381.0 | +2.61% |
| Nov 25, 2025 | $18.52 | $18.30 | $0.22 | 195,288.0 | +2.22% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $20.14 | $18.75 | $1.39 | 9,804,767.0 | +2.96% |
| Nov, 2025 | $19.27 | $17.49 | $1.78 | 6,550,003.0 | -0.94% |
| Oct, 2025 | $20.46 | $18.61 | $1.85 | 21,396,873.0 | +0.53% |
| Sep, 2025 | $19.04 | $14.79 | $4.25 | 23,517,326.0 | +23.71% |
| Aug, 2025 | $15.38 | $13.56 | $1.82 | 2,953,682.0 | +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% |
15.93%
3.64%
Cap:
|
Volume (24h):