AAL.L
Anglo American plc
13:27:15
3887 £
0.0000 (%0.00)
Previous Close: 3995
Day Low₺3874
Day High₺3965
AAL.L: Anglo American plc Historical Data
2026 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 3,547.4103
CLOSE 3,547.5342
Low
LOW 2,757
High
HIGH 4,239
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2026 | 3,098 | 3,149 | 3,040 | 3,040 |
| 01/05/2026 | 3,107 | 3,158.52 | 3,093.7 | 3,142 |
| 01/06/2026 | 3,206 | 3,263 | 3,149 | 3,257 |
| 01/07/2026 | 3,246 | 3,258 | 3,118 | 3,150 |
| 01/08/2026 | 3,149 | 3,159.25 | 3,085 | 3,132 |
| 01/09/2026 | 3,178 | 3,231 | 3,141 | 3,216 |
| 01/12/2026 | 3,262 | 3,281 | 3,115.26 | 3,252 |
| 01/13/2026 | 3,252 | 3,263 | 3,188 | 3,220 |
| 01/14/2026 | 3,249 | 3,274 | 3,186 | 3,274 |
| 01/15/2026 | 3,275 | 3,340 | 3,220 | 3,320 |
| 01/16/2026 | 3,278 | 3,296.39 | 3,192.61 | 3,240 |
| 01/19/2026 | 3,200 | 3,269 | 3,186 | 3,248 |
| 01/20/2026 | 3,213 | 3,243 | 2,999.57 | 3,243 |
| 01/21/2026 | 3,300 | 3,430 | 3,300 | 3,401 |
| 01/22/2026 | 3,405 | 3,451 | 3,298 | 3,342 |
| 01/23/2026 | 3,327 | 3,434 | 3,321 | 3,378 |
| 01/26/2026 | 3,398 | 3,484 | 3,378 | 3,448 |
| 01/27/2026 | 3,443 | 3,475 | 3,394 | 3,449 |
| 01/28/2026 | 3,532 | 3,555 | 3,446 | 3,476 |
| 01/29/2026 | 3,585 | 3,662 | 3,473 | 3,500 |
| 01/30/2026 | 3,389 | 3,435 | 3,336 | 3,408 |
| 02/02/2026 | 3,283 | 3,462 | 3,265 | 3,450 |
| 02/03/2026 | 3,578 | 3,700 | 3,503 | 3,700 |
| 02/04/2026 | 3,702 | 3,754 | 3,551 | 3,560 |
| 02/05/2026 | 3,439 | 3,574 | 3,392 | 3,461 |
| 02/06/2026 | 3,375 | 3,456 | 3,354 | 3,435 |
| 02/09/2026 | 3,481 | 3,546 | 3,374 | 3,546 |
| 02/10/2026 | 3,545 | 3,627 | 3,515 | 3,581 |
| 02/11/2026 | 3,627 | 3,701.64 | 3,605 | 3,668 |
| 02/12/2026 | 3,719 | 3,735 | 3,584 | 3,584 |
| 02/13/2026 | 3,590 | 3,616 | 3,493 | 3,586 |
| 02/16/2026 | 3,567 | 3,584 | 3,516 | 3,578 |
| 02/17/2026 | 3,566 | 3,574 | 3,414 | 3,499 |
| 02/18/2026 | 3,564 | 3,682 | 3,546 | 3,661 |
| 02/19/2026 | 3,649 | 3,649 | 3,504 | 3,578 |
| 02/20/2026 | 3,620 | 3,680 | 3,535.33 | 3,617 |
| 02/23/2026 | 3,660 | 3,725 | 3,604 | 3,650 |
| 02/24/2026 | 3,675 | 3,688 | 3,605 | 3,668 |
| 02/25/2026 | 3,768 | 3,877 | 3,731 | 3,829 |
| 02/26/2026 | 3,800 | 3,805 | 3,650 | 3,693 |
| 02/27/2026 | 3,791 | 3,842 | 3,700.63 | 3,701 |
| 03/02/2026 | 3,733 | 3,733 | 3,552 | 3,590 |
| 03/03/2026 | 3,504 | 3,510 | 3,360 | 3,452 |
| 03/04/2026 | 3,473 | 3,558 | 3,427.54 | 3,518 |
| 03/05/2026 | 3,467 | 3,551 | 3,364 | 3,379 |
| 03/06/2026 | 3,374 | 3,414 | 3,157 | 3,231 |
| 03/09/2026 | 3,002 | 3,127 | 3,002 | 3,127 |
| 03/10/2026 | 3,307 | 3,338 | 3,239.28 | 3,332 |
| 03/11/2026 | 3,276 | 3,356 | 3,225 | 3,303 |
| 03/12/2026 | 3,277 | 3,317 | 3,202 | 3,253 |
| 03/13/2026 | 3,186 | 3,239 | 3,109 | 3,109 |
| 03/16/2026 | 3,097 | 3,175 | 3,063 | 3,116 |
| 03/17/2026 | 3,136 | 3,171 | 3,098 | 3,135 |
| 03/18/2026 | 3,194 | 3,216 | 3,058 | 3,098 |
| 03/19/2026 | 2,975 | 2,983 | 2,838 | 2,957 |
| 03/20/2026 | 3,011 | 3,028 | 2,863 | 2,867 |
| 03/23/2026 | 2,776 | 3,080 | 2,757 | 3,025 |
| 03/24/2026 | 2,990 | 3,054 | 2,941 | 3,054 |
| 03/25/2026 | 3,132 | 3,194.1 | 2,990 | 3,173 |
| 03/26/2026 | 3,098 | 3,111 | 2,985 | 3,050 |
| 03/27/2026 | 3,076 | 3,094 | 2,961 | 3,061 |
| 03/30/2026 | 3,074 | 3,131 | 3,053 | 3,093 |
| 03/31/2026 | 3,088 | 3,217 | 3,088 | 3,179 |
| 04/01/2026 | 3,310 | 3,404 | 3,305.22 | 3,344 |
| 04/02/2026 | 3,241 | 3,336 | 3,186.45 | 3,308 |
| 04/07/2026 | 3,342 | 3,371 | 3,250.75 | 3,270 |
| 04/08/2026 | 3,649.5 | 3,649.5 | 3,453 | 3,476 |
| 04/09/2026 | 3,474.5 | 3,519.5 | 3,434 | 3,458 |
| 04/10/2026 | 3,450 | 3,544.5 | 3,423 | 3,506.5 |
| 04/13/2026 | 3,474.5 | 3,535 | 3,444.5 | 3,506 |
| 04/14/2026 | 3,560.5 | 3,600 | 3,549.21 | 3,575 |
| 04/15/2026 | 3,602 | 3,645.5 | 3,559 | 3,579.5 |
| 04/16/2026 | 3,616.5 | 3,646.5 | 3,579.78 | 3,599 |
| 04/17/2026 | 3,592 | 3,714.71 | 3,483.5 | 3,711 |
| 04/20/2026 | 3,646.5 | 3,667.12 | 3,594 | 3,642 |
| 04/21/2026 | 3,638 | 3,653 | 3,544 | 3,560.5 |
| 04/22/2026 | 3,602.5 | 3,638 | 3,577.5 | 3,629 |
| 04/23/2026 | 3,635 | 3,837 | 3,594 | 3,777 |
| 04/24/2026 | 3,700 | 3,752.5 | 3,679 | 3,695 |
| 04/27/2026 | 3,687 | 3,709.5 | 3,611.5 | 3,631.5 |
| 04/28/2026 | 3,688.5 | 3,698 | 3,508.5 | 3,520 |
| 04/29/2026 | 3,532.5 | 3,578.5 | 3,500 | 3,515 |
| 04/30/2026 | 3,480.5 | 3,613 | 3,448.5 | 3,586.5 |
| 05/01/2026 | 3,573 | 3,621.5 | 3,541.97 | 3,590 |
| 05/05/2026 | 3,569.5 | 3,594.5 | 3,508.5 | 3,564.5 |
| 05/06/2026 | 3,706.5 | 3,867 | 3,666.04 | 3,827.5 |
| 05/07/2026 | 3,840 | 3,940 | 3,822 | 3,839 |
| 05/08/2026 | 3,859 | 3,894.5 | 3,809.08 | 3,849 |
| 05/11/2026 | 3,880 | 4,000 | 3,860 | 4,000 |
| 05/12/2026 | 3,964 | 3,998 | 3,881 | 3,898 |
| 05/13/2026 | 4,000 | 4,118.5 | 3,990 | 4,075 |
| 05/14/2026 | 4,021 | 4,100 | 4,002 | 4,063 |
| 05/15/2026 | 3,923 | 3,940.45 | 3,744 | 3,833 |
| 05/18/2026 | 3,786 | 3,868 | 3,726 | 3,781 |
| 05/19/2026 | 3,695 | 3,771 | 3,638 | 3,657 |
| 05/20/2026 | 3,700 | 3,790 | 3,678 | 3,767 |
| 05/21/2026 | 3,753 | 3,835.29 | 3,727 | 3,798 |
| 05/22/2026 | 3,806 | 3,859 | 3,787 | 3,835 |
| 05/26/2026 | 3,925 | 3,968 | 3,873 | 3,911 |
| 05/27/2026 | 3,931 | 4,004 | 3,882 | 3,950 |
| 05/28/2026 | 3,934 | 4,000 | 3,866 | 3,993 |
| 05/29/2026 | 4,018 | 4,042 | 3,981 | 3,988 |
| 06/01/2026 | 4,012 | 4,059 | 3,963 | 4,057 |
| 06/02/2026 | 4,114 | 4,239 | 4,111 | 4,225 |
| 06/03/2026 | 4,209 | 4,236.01 | 4,095.6 | 4,106 |
| 06/04/2026 | 4,078 | 4,099 | 4,012 | 4,066 |
| 06/05/2026 | 4,059 | 4,059 | 3,856 | 3,856 |
| 06/08/2026 | 3,799 | 3,887 | 3,774 | 3,875 |
| 06/09/2026 | 3,860 | 3,916 | 3,768 | 3,768 |
| 06/10/2026 | 3,775 | 3,788 | 3,693 | 3,712 |
| 06/11/2026 | 3,720 | 3,824 | 3,716 | 3,804 |
| 06/12/2026 | 3,935 | 4,030 | 3,890 | 4,002 |
| 06/15/2026 | 4,150 | 4,162 | 4,034 | 4,088 |
| 06/16/2026 | 4,036 | 4,125 | 4,032 | 4,097 |
| 06/17/2026 | 4,099 | 4,133 | 4,070 | 4,132 |
| 06/18/2026 | 4,092 | 4,096 | 3,983 | 3,995 |
| 06/19/2026 | 3,965 | 3,965 | 3,868 | 3,887 |