Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Anglo American plc logo
AAL.L
Anglo American plc
13:27:15
3887 £
0.0000 (%0.00)
Previous Close: 3995
Day Low₺3874
Day High₺3965
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

AAL.L: Anglo American plc Historical Data

2000 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 912.4542
CLOSE 912.696

Low

LOW 615.62

High

HIGH 1,173.56
DATEOPENHIGHLOWCLOSE
01/03/20001,103.821,103.821,103.821,103.82
01/04/20001,072.971,093.091,067.611,072.97
01/05/20001,048.561,082.361,047.491,082.36
01/06/20001,072.971,116.161,072.971,108.92
01/07/20001,115.891,153.451,115.891,148.08
01/10/20001,154.251,173.561,153.451,160.15
01/11/20001,153.451,158.011,133.331,133.6
01/12/20001,133.331,133.331,101.941,120.72
01/13/20001,113.211,165.521,113.211,140.3
01/14/20001,145.41,146.741,133.331,142.45
01/17/20001,138.451,150.761,136.011,149.42
01/18/20001,136.011,140.31,099.81,102.75
01/19/20001,094.431,117.231,093.091,111.33
01/20/20001,109.191,109.191,086.381,094.16
01/21/20001,080.751,088.81,072.971,074.85
01/24/20001,070.561,103.821,046.151,046.15
01/25/20001,036.761,038.11,023.351,025.76
01/26/20001,019.321,019.32993.84999.47
01/27/2000999.211,018.25983.92987.67
01/28/2000973.72979.36939.39942.61
01/31/2000925.44943.14924.9934.02
02/01/2000962.99991.43937.51965.94
02/02/2000979.09992.5965.41966.21
02/03/2000965.68965.68946.9949.85
02/04/2000954.95967.28944.22949.31
02/07/2000976.411,001.89968.36974.8
02/08/2000974.8992.5958.65978.82
02/09/2000979.09988.48968.36976.94
02/10/2000962.72967.02938.85956.29
02/11/2000965.68968.36913.37931.34
02/14/2000920.07922.76906.66908.54
02/15/2000905.32918.73898.61903.17
02/16/2000905.59923.02902.37905.32
02/17/2000915.41965.68910.42959.51
02/18/2000958.97958.97918.73923.83
02/21/2000909.34930889.23889.23
02/22/2000886.54887.08832.89839.6
02/23/2000839.6910.95839.6883.06
02/24/2000885.2885.2868.3869.38
02/25/2000870.99870.99804.73813.85
02/28/2000815.73815.73780.59787.29
02/29/2000777.64782.73727.74774.95
03/01/2000763.72794763.72787.83
03/02/2000803.39828.07710.84820.56
03/03/2000824.58824.85804.73811.97
03/06/2000818.14831.55807.68821.63
03/07/2000812.78824.04807.41811.44
03/08/2000804.73815.46780.59782.2
03/09/2000770.13798.02768.52783.27
03/10/2000787.29794771.2774.69
03/13/2000763.96763.96710.84710.84
03/14/2000727.74758.59720.23755.1
03/15/2000732.57751.08721.31737.4
03/16/2000745.72804.73745.72795.07
03/17/2000808.75812.78778.71785.95
03/20/2000785.95818.14775.22816
03/21/2000811.44843.83811.44837.99
03/22/2000844.97847.65812.78821.36
03/23/2000815.46828.87802.05813.58
03/24/2000814.39826.19803.39823.51
03/27/2000819.21819.21792.12798.29
03/28/2000788.63798.02764.49767.44
03/29/2000769.86804.19761.01764.49
03/30/2000771.47772746.12753.76
03/31/2000744.37788.63744.37781.39
04/03/2000781.39804.73752.15774.95
04/04/2000775.22804.73775.22783.27
04/05/2000783.27783.27751.35757.25
04/06/2000772.54804.19767.98800.71
04/07/2000788.63802.05765.57801.24
04/10/2000803.66804.73778.78793.19
04/11/2000777.91780.59762.88763.15
04/12/2000775.22776.03670.61750.01
04/13/2000736.6737.67718.09720.23
04/14/2000728.28728.28669.53674.9
04/17/2000697.43697.43615.62615.62
04/18/2000638.42657.2616.96653.98
04/19/2000676.51676.91637.08649.95
04/20/2000643.78676.31643.78663.9
04/21/2000663.9663.9663.9663.9
04/24/2000663.9663.9663.9663.9
04/25/2000683.22684.02653.17678.92
04/26/2000680.8742.5673.29684.29
04/27/2000678.39717.28678.39704.67
04/28/2000692.07734.18692.07724.79
05/01/2000724.79724.79724.79724.79
05/02/2000750.01777.1740.35758.86
05/03/2000751.08804.19751.08784.88
05/04/2000800.17803.04789.44790.78
05/05/2000803.92830.21784.61804.46
05/08/2000793.15811.97793.15800.97
05/09/2000804.73830.75802.05822.7
05/10/2000831.55858.38831.29832.89
05/11/2000838.26842.28808.75816.26
05/12/2000810.09812.78764.49786.22
05/15/2000788.9788.9768.52778.98
05/16/2000791.32799.36785.95789.98
05/17/2000795.61795.61769.86771.2
05/18/2000768.52782.73762.68778.17
05/19/2000777.91777.91762.35769.05
05/22/2000765.83790.91765.83781.39
05/23/2000800.71817.07799.36809.29
05/24/2000796.68808.35779.25781.39
05/25/2000780.59781.12764.49773.34
05/26/2000764.49782.47762.88777.64
05/29/2000777.64777.64777.64777.64
05/30/2000775.22778.74775.22775.22
05/31/2000775.22775.22775.22775.22
06/01/2000801.11810.09801.11810.09
06/02/2000800.16811.44800.16802.32
06/05/2000811.44811.44799.36804.46
06/06/2000804.73811.44799.36803.39
06/07/2000807.14807.41798.56805
06/08/2000802.32818.14802.32811.44
06/09/2000811.17844.97810.09824.85
06/12/2000831.55855.7831.55832.89
06/13/2000832.63858.84828.87831.55
06/14/2000815.46815.46815.46815.46
06/15/2000814.12826.19812.78820.82
06/16/2000831.55836.65818.14835.31
06/19/2000828.07834.24817.47824.04
06/20/2000812.51818.68812.51818.68
06/21/2000822.43822.58808.75818.14
06/22/2000818.14818.14792.39810.63
06/23/2000814.92831.02810.09822.17
06/26/2000823.51836.65823.51834.24
06/27/2000838.26841.21827.26834.24
06/28/2000831.55844.97831.55834.24
06/29/2000839.6842.28827.53831.55
06/30/2000827.53853.01827.53850.33
07/03/2000832.63877.59832.63877.16
07/04/2000875.81885.2867.77885.2
07/05/2000859.45895.4859.45861.06
07/06/2000870.45870.45827.53846.31
07/07/2000850.33871.25847.65866.96
07/10/2000884.4897.27858.91886.01
07/11/2000897.27908886.01908
07/12/2000908930.8908925.44
07/13/2000931.88931.88907.47915.25
07/14/2000931.88936.17907.47915.25
07/17/2000938.85946.9938.85943.41
07/18/2000938.85951.19938.85946.09
07/19/2000940.19945.83936.17942.87
07/20/2000913.37913.37913.37913.37
07/21/2000880.37880.37880.37880.37
07/24/2000877.16891.91876.89880.37
07/25/2000877.16877.16870.45874.47
07/26/2000877.16877.96861.06869.11
07/27/2000858.38871.52856.77863.74
07/28/2000858.38871.52853.55856.23
07/31/2000858.11858.38839.6851.67
08/01/2000845.44853.01838.8842.28
08/02/2000818.14871.25818.14858.38
08/03/2000854.35858.38847.65847.92
08/04/2000847.92900.49842.55868.03
08/07/2000877.69877.69858.38863.74
08/08/2000865.35879.84855.7873.94
08/09/2000873.94897.81873.94887.88
08/10/2000874.47920.07874.47913.1
08/11/2000937.78944.22920.07942.07
08/14/2000919.54978.55919.54971.04
08/15/2000969.71,002.69954.95964.6
08/16/2000965.68992.5952.8972.38
08/17/2000975.33988.48968.09987.13
08/18/2000999.211,029.79991.961,011.81
08/21/20001,030.321,030.32995.451,002.16
08/22/20001,005.911,042.661,005.911,032.74
08/23/20001,030.051,064.931,030.051,050.44
08/24/20001,052.851,070.561,033.811,042.39
08/25/20001,033.271,052.321,027.371,043.47
08/28/20001,043.471,043.471,043.471,043.47
08/29/20001,026.031,059.021,023.081,040.78
08/30/20001,040.781,040.781,032.741,035.42
08/31/20001,027.371,042.391,013.961,041.05
09/01/20001,029.791,072.971,029.791,066.27
09/04/20001,066.271,092.551,054.21,084.24
09/05/20001,075.651,087.731,055.541,071.63
09/06/20001,086.381,086.381,054.261,064.93
09/07/20001,053.931,072.971,047.491,072.97
09/08/20001,072.971,107.041,070.831,104.36
09/11/20001,099.261,103.821,075.651,093.09
09/12/20001,091.481,094.431,052.591,060.1
09/13/20001,063.321,105.971,054.21,079.68
09/14/20001,075.651,085.311,062.781,064.93
09/15/20001,070.021,070.02994.65994.65
09/18/2000994.651,052.93994.651,000.55
09/19/2000984.451,001.89965.68977.75
09/20/2000977.75978.68952.26960.31
09/21/2000981.77981.77916.32918.73
09/22/2000912.03927.85889.23924.1
09/25/2000952.26964.07931.88941.53
09/26/2000926.78964.6925.44944.22
09/27/2000913.9958.43913.9925.44
09/28/2000937.51979.09937.51963.26
09/29/2000979.09984.99954.95963.53
10/02/2000961.65997.33961.65980.43
10/03/2000982.84989.55976.41987.94
10/04/2000968.361,019.59968.361,000.55
10/05/2000980.71,005.51980.7992.5
10/06/2000981.77989.28965.68985.79
10/09/2000979.09988.21973.72975.06
10/10/2000975.06979.09968.63973.72
10/11/2000974.26977.51925.44946.63
10/12/2000945.56972.11926.78944.22
10/13/2000932.14951.73917.39944.22
10/16/2000954.951,000.55941.8989.82
10/17/2000984.451,005.38982.84997.33
10/18/2000965.68991.16928.93973.99
10/19/2000979.091,002.16966.21976.41
10/20/2000985.26985.26958.97975.6
10/23/2000979.091,012.62960.31972.38
10/24/2000965.68987.4962.99976.67
10/25/2000965.68983.78965.68972.92
10/26/2000973.72985.79952.8958.43
10/27/2000960.31985.53958.97959.24
10/30/2000967.28977.75965.68973.72
10/31/2000973.721,019.32973.721,008.59
11/01/20001,019.321,041.321,019.321,038.37
11/02/20001,032.741,045.611,030.051,036.76
11/03/20001,025.231,042.93992.91,028.71
11/06/20001,035.151,044.541,021.471,036.76
11/07/20001,035.421,072.971,035.421,051.24
11/08/20001,039.441,052.321,032.741,037.03
11/09/20001,036.641,036.641,011.281,011.28
11/10/20001,020.131,024.691,005.911,011.28
11/13/2000999.211,012.62992.5995.99
11/14/20001,005.911,020.671,001.891,016.64
11/15/20001,012.891,042.661,009.941,038.1
11/16/20001,038.11,053.661,034.611,043.47
11/17/20001,034.351,043.471,006.181,019.59
11/20/20001,022.011,023.881,002.021,007.25
11/21/20001,018.791,026.031,005.911,023.08
11/22/20001,022.541,038.641,009.131,014.23
11/23/20001,014.231,019.321,000.551,004.03
11/24/20001,012.221,013.421,000.551,001.35
11/27/20001,006.721,025.491,006.721,016.64
11/28/20001,014.531,029.651,012.621,026.3
11/29/20001,005.911,023.881,005.911,011.81
11/30/20001,017.721,017.72952.26980.43
12/01/2000946.9967.28932.14945.56
12/04/2000938.85965.68933.49963.53
12/05/2000963.531,005.91938.85996.52
12/06/2000981.771,024.96981.771,000.55
12/07/20001,011.011,019.59995.641,001.89
12/08/20001,005.911,049.641,000.011,045.34
12/11/20001,051.511,062.241,044.811,046.68
12/12/20001,055.281,055.281,040.781,046.15
12/13/20001,043.471,044.811,008.591,008.59
12/14/20001,004.571,004.57979.09987.13
12/15/2000973.72973.72940.19948.24
12/18/2000954.141,046.15940.19984.45
12/19/2000983.921,001.08971.31971.31
12/20/2000979.09983.11958.97977.21
12/21/2000977.21986961.65985.26
12/22/2000989.82992.5981.77984.45
12/25/2000984.45984.45984.45984.45
12/26/2000984.45984.45984.45984.45
12/27/2000992.231,016.91974.261,015.3
12/28/20001,005.641,011.28984.45992.23
12/29/20001,019.321,019.32989.82989.82