Get the Stockscreener App
25.35
9.03%
2.10
After Hours:
25.35
Anglo American plc ADR Stock (NGLOY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 03, 2026 | $25.70 | $24.68 | $1.02 | 1,110,614.0 | +9.03% |
| Jan 30, 2026 | $23.82 | $23.01 | $0.805 | 1,654,665.0 | -5.72% |
| Jan 29, 2026 | $25.60 | $24.17 | $1.43 | 643,173.0 | +1.48% |
| Jan 28, 2026 | $24.38 | $23.95 | $0.425 | 1,978,422.0 | +0.91% |
| Jan 27, 2026 | $24.08 | $23.55 | $0.53 | 1,332,010.0 | +1.60% |
| Jan 26, 2026 | $24.00 | $23.68 | $0.32 | 793,063.0 | +2.51% |
| Jan 23, 2026 | $23.23 | $22.87 | $0.36 | 1,109,593.0 | +3.31% |
| Jan 22, 2026 | $23.05 | $22.32 | $0.73 | 1,607,651.0 | -3.07% |
| Jan 21, 2026 | $23.20 | $22.80 | $0.40 | 617,437.0 | +5.10% |
| Jan 20, 2026 | $22.01 | $21.44 | $0.57 | 431,748.0 | -0.05% |
| Jan 16, 2026 | $22.02 | $21.48 | $0.54 | 446,820.0 | -1.52% |
| Jan 15, 2026 | $22.43 | $22.02 | $0.41 | 501,594.0 | +0.09% |
| Jan 14, 2026 | $22.36 | $21.84 | $0.52 | 384,786.0 | +3.19% |
| Jan 13, 2026 | $21.98 | $21.54 | $0.44 | 489,577.0 | -1.50% |
| Jan 12, 2026 | $22.06 | $21.76 | $0.30 | 864,357.0 | +1.57% |
| Jan 09, 2026 | $21.71 | $21.33 | $0.38 | 3,300,992.0 | +0.93% |
| Jan 08, 2026 | $21.77 | $20.69 | $1.08 | 1,834,138.0 | +1.28% |
| Jan 07, 2026 | $21.33 | $21.00 | $0.33 | 346,042.0 | -3.30% |
| Jan 06, 2026 | $22.00 | $21.44 | $0.56 | 312,856.0 | +2.01% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2026 | $25.70 | $24.68 | $1.02 | 1,110,614.0 | +9.03% |
| Jan, 2026 | $25.60 | $20.42 | $5.18 | 19,687,666.0 | +12.37% |
Anglo American plc ADR Stock (NGLOY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $20.70 | $18.75 | $1.95 | 11,309,432.0 | +7.62% |
| 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% |
2.35%
2.53%
Cap:
|
Volume (24h):