Get the Stockscreener App
14.08
0.16%
0.0225
Anglo American plc ADR Stock (NGLOY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 06, 2025 | $14.18 | $14.05 | $0.13 | 119,168.0 | +0.16% |
| Jul 31, 2025 | $14.27 | $13.98 | $0.29 | 226,401.0 | -1.68% |
| Jul 30, 2025 | $15.00 | $14.16 | $0.84 | 208,369.0 | -4.16% |
| Jul 29, 2025 | $14.93 | $14.78 | $0.154 | 201,366.0 | -1.13% |
| Jul 28, 2025 | $15.18 | $14.91 | $0.27 | 207,983.0 | -2.27% |
| Jul 25, 2025 | $15.50 | $15.31 | $0.19 | 152,879.0 | -1.59% |
| Jul 24, 2025 | $15.85 | $15.58 | $0.27 | 108,542.0 | -1.88% |
| Jul 23, 2025 | $16.24 | $15.86 | $0.382 | 127,539.0 | +0.82% |
| Jul 22, 2025 | $15.90 | $15.61 | $0.29 | 120,058.0 | +2.65% |
| Jul 21, 2025 | $15.63 | $15.40 | $0.232 | 243,488.0 | +3.41% |
| Jul 18, 2025 | $15.06 | $14.89 | $0.166 | 216,052.0 | +0.74% |
| Jul 17, 2025 | $14.83 | $14.65 | $0.18 | 419,437.0 | -1.72% |
| Jul 16, 2025 | $15.09 | $14.64 | $0.445 | 210,847.0 | +1.14% |
| Jul 15, 2025 | $15.03 | $14.78 | $0.25 | 118,068.0 | -0.57% |
| Jul 14, 2025 | $15.11 | $14.80 | $0.31 | 116,867.0 | -1.54% |
| Jul 11, 2025 | $15.31 | $15.03 | $0.285 | 151,120.0 | +0.20% |
| Jul 10, 2025 | $15.33 | $15.17 | $0.16 | 140,059.0 | +2.98% |
| Jul 09, 2025 | $14.89 | $14.51 | $0.3775 | 190,783.0 | -3.39% |
| Jul 08, 2025 | $15.46 | $15.00 | $0.46 | 198,960.0 | +3.92% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $14.18 | $14.05 | $0.13 | 119,168.0 | +0.16% |
| Jul, 2025 | $16.24 | $13.98 | $2.26 | 4,181,154.0 | -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% |
15.13%
0.34%
Cap:
|
Volume (24h):