JSE · AGL · stock
Anglo American plc (AGL) stock price history
Every JSE trading session of Anglo American plc from Jan 4, 2000 to Nov 12, 2026: 6,582 daily bars, adjusted for splits and dividends, with minute bars from Sep 16, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AGL adjusted close, 2000 to 2026
- ZAR 936.60
- All time high, 2026
- ZAR 943.25
- 52 week high, ZAR 595.00 low
- 6,582
- Daily sessions since 2000
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
AGL key facts
- Anglo American plc (AGL) closed at ZAR 841.72 on Nov 12, 2026 on JSE.
- AGL's all time high close is ZAR 936.60, set on Sep 8, 2026; its all time low close is ZAR 51.98 on Jan 20, 2016.
- AGL's 52 week range is ZAR 595.00 to ZAR 943.25.
- AGL returned +31.8% over the year to Nov 12, 2026 and +44.1% over five years.
- Over ten years AGL returned +318%, +15.4% a year compounded.
- AGL's deepest drawdown was -90.9% from Jun 15, 2007 to Jan 20, 2016.
- DataCedar holds 6,582 daily sessions of AGL history from Jan 4, 2000 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.
AGL price chart, 2000 to 2026
AGL returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.7% |
| 3 months | -5.1% |
| 6 months | -4.3% |
| Year to date | +23.0% |
| 1 year | +31.8% |
| 3 years | +77.3% |
| 5 years | +44.1% |
| 10 years | +317.6% |
| Since Jan 4, 2000 | +782.1% |
| Compound annual growth, 26.9 years | +8.4% |
AGL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ZAR 936.60 on Sep 8, 2026
- All time low close
- ZAR 51.98 on Jan 20, 2016
- 52 week high
- ZAR 943.25 on Aug 31, 2026
- 52 week low
- ZAR 595.00 on Nov 21, 2025
- Deepest drawdown
- -90.9% from Jun 15, 2007 to Jan 20, 2016, recovered Feb 19, 2021
- Best single session
- +34.5% on May 8, 2001
- Worst single session
- -17.3% on Mar 19, 2020
- Volatility, 1 year annualised
- 39.4%
- Sessions closing higher, 1 year
- 52%
- Growth of 1 since 2000
- 8.8×
- Best calendar year
- 2016, +183%
- Worst calendar year
- 2015, -68%
AGL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ZAR 685.07 | ZAR 943.25 | ZAR 622.00 | ZAR 841.72 | +22.9% | 157.2M | 183 |
| 2025 | ZAR 542.68 | ZAR 738.95 | ZAR 410.72 | ZAR 685.07 | +26.3% | 257.2M | 209 |
| 2024 | ZAR 458.54 | ZAR 641.16 | ZAR 393.49 | ZAR 542.35 | +16.6% | 346.1M | 212 |
| 2023 | ZAR 652.01 | ZAR 1,237 | ZAR 244.07 | ZAR 465.16 | -28.6% | 313.1M | 202 |
| 2022 | ZAR 639.67 | ZAR 825.08 | ZAR 346.18 | ZAR 651.36 | +1.8% | 354.2M | 226 |
| 2021 | ZAR 502.05 | ZAR 685.88 | ZAR 466.27 | ZAR 639.67 | +34.3% | 306.2M | 210 |
| 2020 | ZAR 391.53 | ZAR 506.81 | ZAR 199.36 | ZAR 476.35 | +22.3% | 402.5M | 205 |
| 2019 | ZAR 306.49 | ZAR 413.99 | ZAR 297.19 | ZAR 389.42 | +23.8% | 436.3M | 234 |
| 2018 | ZAR 250.92 | ZAR 327.80 | ZAR 250.14 | ZAR 314.56 | +25.9% | 518.4M | 249 |
| 2017 | ZAR 190.28 | ZAR 278.88 | ZAR 152.96 | ZAR 249.91 | +31.3% | 665.5M | 256 |
| 2016 | ZAR 67.28 | ZAR 215.85 | ZAR 49.56 | ZAR 190.28 | +182.8% | 1.3B | 260 |
| 2015 | ZAR 209.87 | ZAR 220.91 | ZAR 57.53 | ZAR 67.28 | -67.9% | 807.6M | 259 |
| 2014 | ZAR 223.10 | ZAR 289.82 | ZAR 198.21 | ZAR 209.87 | -5.9% | 623.8M | 261 |
| 2013 | ZAR 252.80 | ZAR 283.83 | ZAR 180.39 | ZAR 223.10 | -11.7% | 898.3M | 261 |
| 2012 | ZAR 288.19 | ZAR 340.81 | ZAR 224.73 | ZAR 252.80 | -12.3% | 994.9M | 260 |
| 2011 | ZAR 335.99 | ZAR 390.96 | ZAR 257.73 | ZAR 288.19 | -13.7% | 1B | 260 |
| 2010 | ZAR 311.31 | ZAR 340.70 | ZAR 247.48 | ZAR 333.89 | +7.4% | 1.1B | 261 |
| 2009 | ZAR 209.27 | ZAR 326.27 | ZAR 130.63 | ZAR 310.98 | +51.4% | 1.1B | 249 |
| 2008 | ZAR 403.87 | ZAR 549.83 | ZAR 125.78 | ZAR 205.37 | -49.1% | 939.5M | 253 |
| 2007 | ZAR 437.97 | ZAR 574.63 | ZAR 311.19 | ZAR 403.87 | -7.8% | 574.8M | 250 |
| 2006 | ZAR 273.60 | ZAR 451.40 | ZAR 266.30 | ZAR 437.97 | +60.1% | 595.4M | 258 |
| 2005 | ZAR 170.87 | ZAR 280.09 | ZAR 166.49 | ZAR 273.60 | +60.1% | 460.4M | 260 |
| 2004 | ZAR 182.99 | ZAR 228.41 | ZAR 145.10 | ZAR 170.87 | -6.6% | 489.7M | 262 |
| 2003 | ZAR 161.82 | ZAR 191.82 | ZAR 125.65 | ZAR 182.99 | +13.1% | 379.7M | 261 |
| 2002 | ZAR 234.27 | ZAR 276.22 | ZAR 2.27 | ZAR 161.82 | -30.9% | 373.8M | 261 |
| 2001 | ZAR 98.06 | ZAR 261.13 | ZAR 1.28 | ZAR 234.27 | +138.9% | 308.1M | 261 |
| 2000 | ZAR 95.90 | ZAR 105.97 | ZAR 57.54 | ZAR 98.06 | n/a | 91.9M | 259 |
AGL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ZAR 841.72 | +1.4% |
| October 2026 | ZAR 830.05 | -5.5% |
| September 2026 | ZAR 878.04 | -4.1% |
| August 2026 | ZAR 915.60 | +9.2% |
| July 2026 | ZAR 838.23 | +3.5% |
| June 2026 | ZAR 810.00 | -7.5% |
| May 2026 | ZAR 875.33 | +7.8% |
| April 2026 | ZAR 812.13 | +12.8% |
| March 2026 | ZAR 720.00 | -9.9% |
| February 2026 | ZAR 799.09 | +7.1% |
| January 2026 | ZAR 746.33 | +8.9% |
| December 2025 | ZAR 685.07 | +7.4% |
About the AGL data
Daily bars. 6,582 sessions from Jan 4, 2000 to Nov 12, 2026, one row per JSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 16, 2026 forward, most recent session Nov 12, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JSE trading days; minute timestamps are UTC. Prices are in ZAR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/jse%3AAGL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JSE
Common questions
AGL share price history
