AAL.L: Anglo American plc Historical Data

1999 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 906.3659

CLOSE 910.2635

Low

LOW 745.18

High

HIGH 1,186.98

DATE	OPEN	HIGH	LOW	CLOSE
05/24/1999	855.43	855.43	855.43	855.43
05/25/1999	826.19	826.19	826.19	826.19
05/26/1999	810.09	814.12	794	796.95
05/27/1999	795.34	804.73	761.81	768.78
05/28/1999	763.96	817.07	751.08	770.93
05/31/1999	770.93	770.93	770.93	770.93
06/01/1999	772.54	792.66	767.18	777.91
06/02/1999	767.18	803.66	764.49	787.56
06/03/1999	788.63	807.41	788.63	793.46
06/04/1999	792.39	796.68	778.98	795.61
06/07/1999	794	823.51	794	821.63
06/08/1999	831.55	871.79	831.55	844.97
06/09/1999	840.94	864.01	840.94	859.72
06/10/1999	864.01	881.18	859.85	872.33
06/11/1999	880.91	891.91	880.91	884.13
06/14/1999	878.5	881.18	867.77	874.74
06/15/1999	876.62	877.96	863.74	866.43
06/16/1999	866.43	869.64	858.91	861.87
06/17/1999	857.04	857.04	818.14	835.85
06/18/1999	837.19	844.97	799.36	814.12
06/21/1999	814.12	819.48	802.58	803.12
06/22/1999	789.98	794	783.54	786.76
06/23/1999	777.37	777.64	745.18	748.4
06/24/1999	755.1	773.88	755.1	767.18
06/25/1999	770.26	788.63	769.86	779.25
06/28/1999	779.51	801.24	771.2	776.3
06/29/1999	776.97	784.61	776.3	776.3
06/30/1999	780.59	810.36	780.59	795.07
07/01/1999	812.78	838.59	812.78	832.63
07/02/1999	842.28	847.65	807.41	832.63
07/05/1999	832.89	854.35	832.89	853.82
07/06/1999	852.48	871.79	847.65	869.64
07/07/1999	865.08	865.08	851.67	857.84
07/08/1999	847.11	870.45	847.11	858.38
07/09/1999	856.23	871.25	855.96	864.01
07/12/1999	860.59	871.79	859.99	863.74
07/13/1999	858.91	862.94	854.35	859.99
07/14/1999	859.72	882.52	856.37	862.4
07/15/1999	858.38	863.74	855.7	861.33
07/16/1999	857.04	858.38	855.16	857.04
07/19/1999	850.33	860.26	850.33	856.23
07/20/1999	851.67	857.04	847.65	851.4
07/21/1999	850.69	850.69	832.89	834.24
07/22/1999	831.55	844.97	831.55	843.36
07/23/1999	844.97	848.99	831.02	844.16
07/26/1999	842.28	853.82	841.75	851.94
07/27/1999	851.94	857.3	846.31	856.77
07/28/1999	856.77	856.77	846.04	850.6
07/29/1999	844.97	859.45	844.97	851.67
07/30/1999	855.7	867.77	851.67	864.01
08/02/1999	861.87	873.94	861.87	871.79
08/03/1999	864.82	882.25	864.82	877.16
08/04/1999	882.52	914.71	879.84	910.15
08/05/1999	917.39	938.31	912.56	930.54
08/06/1999	928.12	948.24	928.12	931.61
08/09/1999	933.49	938.85	932.14	935.36
08/10/1999	935.36	949.58	934.83	941.27
08/11/1999	939.92	965.68	939.92	965.14
08/12/1999	979.09	1,019.32	971.04	1,011.54
08/13/1999	1,009.94	1,015.3	1,005.38	1,015.3
08/16/1999	1,005.91	1,012.62	998.4	1,010.74
08/17/1999	994.91	1,001.89	989.55	994.38
08/18/1999	991.16	998.67	991.16	996.52
08/19/1999	988.74	989.82	976.67	979.89
08/20/1999	983.7	983.7	959.51	971.04
08/23/1999	967.02	985.79	960.85	984.72
08/24/1999	975.06	980.43	962.62	969.7
08/25/1999	964.33	975.06	962.46	964.07
08/26/1999	952.53	961.12	940.19	941.8
08/27/1999	932.14	943.41	926.78	934.83
08/30/1999	934.83	934.83	934.83	934.83
08/31/1999	912.03	926.78	912.03	922.76
09/01/1999	918.73	925.44	917.39	923.83
09/02/1999	923.9	938.85	917.39	921.42
09/03/1999	922.76	929.46	917.39	921.42
09/06/1999	921.42	934.02	918.73	929.73
09/07/1999	925.44	944.22	923.56	940.73
09/08/1999	949.04	952.26	912.03	928.12
09/09/1999	920.07	922.22	897.27	909.61
09/10/1999	909.34	909.34	874.47	881.45
09/13/1999	891.91	891.91	858.65	867.5
09/14/1999	871.79	877.96	861.33	865.89
09/15/1999	866.43	866.43	850.33	850.87
09/16/1999	846.04	846.04	823.77	826.46
09/17/1999	814.12	833.43	814.12	829.14
09/20/1999	821.9	831.55	818.14	823.51
09/21/1999	816.8	828.87	816.8	825.12
09/22/1999	829.14	865.62	826.73	852.74
09/23/1999	854.62	874.47	853.01	869.38
09/24/1999	863.74	871.79	858.38	865.62
09/27/1999	912.03	954.95	910.95	947.17
09/28/1999	962.99	993.84	951.19	962.19
09/29/1999	957.63	979.09	925.44	925.44
09/30/1999	917.39	924.1	899.15	921.42
10/01/1999	917.39	920.07	898.61	904.78
10/04/1999	918.46	925.44	905.59	922.76
10/05/1999	925.44	965.14	925.44	949.85
10/06/1999	938.85	945.56	933.82	943.95
10/07/1999	943.41	971.04	942.87	962.99
10/08/1999	951.86	962.99	933.49	941.53
10/11/1999	942.87	942.87	926.78	935.9
10/12/1999	938.85	938.85	913.37	918.2
10/13/1999	906.66	914.71	892.18	907.2
10/14/1999	907.2	907.2	888.96	895.13
10/15/1999	885.2	891.91	865.08	871.79
10/18/1999	847.65	865.08	847.65	858.11
10/19/1999	858.38	861.06	842.28	859.45
10/20/1999	853.01	871.79	848.72	871.79
10/21/1999	853.82	869.11	844.97	863.74
10/22/1999	858.38	871.25	858.38	866.16
10/25/1999	862.4	868.3	849.79	855.7
10/26/1999	851.67	866.96	847.65	863.74
10/27/1999	863.74	863.74	850.6	855.7
10/28/1999	865.35	894.59	865.35	891.91
10/29/1999	888.42	894.59	873.13	873.4
11/01/1999	874.47	885.2	858.38	871.79
11/02/1999	879.84	898.61	876.35	898.61
11/03/1999	891.91	905.32	887.88	902.64
11/04/1999	900.49	912.03	885.2	893.25
11/05/1999	901.3	917.39	885.2	893.25
11/08/1999	886.54	886.54	881.18	885.2
11/09/1999	885.2	888.69	878.5	886.54
11/10/1999	883.32	886.54	881.18	884.93
11/11/1999	878.5	888.56	878.5	886.28
11/12/1999	889.23	890.57	881.18	885.47
11/15/1999	879.84	889.23	879.84	887.08
11/16/1999	886.54	886.54	871.79	877.42
11/17/1999	885.2	945.56	881.98	941.8
11/18/1999	942.87	983.11	938.85	968.63
11/19/1999	961.12	971.04	947.43	950.92
11/22/1999	951.46	951.46	918.73	918.73
11/23/1999	912.03	945.56	903.98	944.22
11/24/1999	944.22	974.26	936.17	966.75
11/25/1999	962.99	964.33	952.26	956.82
11/26/1999	964.33	971.04	954.95	965.68
11/29/1999	965.68	995.18	958.97	987.4
11/30/1999	987.13	1,017.98	987.13	993.04
12/01/1999	993.04	993.04	970.24	974.53
12/02/1999	975.06	1,002.42	975.06	997.86
12/03/1999	985.79	1,026.03	980.43	1,019.06
12/06/1999	1,001.35	1,009.26	987.13	987.13
12/07/1999	988.48	1,005.91	979.09	1,005.91
12/08/1999	1,005.91	1,016.64	1,000.01	1,008.59
12/09/1999	1,005.91	1,038.1	1,005.91	1,038.1
12/10/1999	1,027.91	1,067.61	1,027.91	1,066.53
12/13/1999	1,059.56	1,078.34	1,059.56	1,074.05
12/14/1999	1,060.9	1,066.27	1,048.83	1,062.24
12/15/1999	1,062.24	1,086.38	1,051.51	1,086.38
12/16/1999	1,091.75	1,186.98	1,087.46	1,144.86
12/17/1999	1,133.33	1,145.61	1,123.94	1,145.4
12/20/1999	1,142.72	1,143.79	1,131.72	1,136.01
12/21/1999	1,113.48	1,119.11	1,087.46	1,091.48
12/22/1999	1,077	1,116.16	1,073.24	1,082.9
12/23/1999	1,072.97	1,089.07	1,068.68	1,089.07
12/24/1999	1,070.29	1,092.02	1,067.61	1,071.63
12/27/1999	1,071.63	1,071.63	1,071.63	1,071.63
12/28/1999	1,071.63	1,071.63	1,071.63	1,071.63
12/29/1999	1,071.63	1,086.38	1,059.56	1,075.65
12/30/1999	1,068.68	1,117.23	1,068.68	1,103.82
12/31/1999	1,103.82	1,103.82	1,103.82	1,103.82

Menu

Create your free account now!

AAL.L: Anglo American plc Historical Data

1999 Historical Chart

Average

Low

High