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

2002 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,093.8274
CLOSE 1,092.5081

Low

LOW 733.91

High

HIGH 1,393.36
DATEOPENHIGHLOWCLOSE
01/01/20021,116.961,116.961,116.961,116.96
01/02/20021,127.691,189.931,127.691,162.03
01/03/20021,165.251,185.421,163.11,184.56
01/04/20021,172.331,225.331,172.331,212.46
01/07/20021,196.361,254.31,196.361,244.65
01/08/20021,244.651,255.381,223.191,246.79
01/09/20021,240.361,288.641,240.361,286.49
01/10/20021,281.451,281.451,244.651,255.38
01/11/20021,255.381,269.761,217.611,266.11
01/14/20021,254.31,260.741,186.711,201.73
01/15/20021,201.731,215.681,163.11,214.6
01/16/20021,211.391,231.771,196.361,196.36
01/17/20021,212.461,233.921,204.951,221.04
01/18/20021,224.261,243.581,211.391,232.85
01/21/20021,233.921,238.211,221.041,227.48
01/22/20021,228.551,259.671,218.91,244.65
01/23/20021,239.281,266.111,224.261,250.01
01/24/20021,253.231,280.061,250.011,262.89
01/25/20021,250.011,262.891,230.71,254.3
01/28/20021,224.261,259.671,224.261,250.01
01/29/20021,244.651,244.651,223.731,230.7
01/30/20021,230.71,234.481,1911,208.17
01/31/20021,209.241,255.381,209.241,250.01
02/01/20021,238.421,2941,238.421,284.35
02/04/20021,283.71,295.081,263.961,271.47
02/05/20021,271.471,282.21,260.741,277.91
02/06/20021,276.31,336.921,276.31,320.83
02/07/20021,312.781,325.121,292.291,292.93
02/08/20021,287.571,314.391,287.571,311.17
02/11/20021,308.371,319.761,303.661,312.25
02/12/20021,312.251,331.561,311.171,325.12
02/13/20021,325.761,368.041,325.551,351.95
02/14/20021,391.651,393.361,375.551,384.13
02/15/20021,384.131,388.431,355.161,358.38
02/18/20021,375.121,375.121,329.411,332.63
02/19/20021,331.561,339.071,295.081,295.08
02/20/20021,287.571,296.151,272.551,289.71
02/21/20021,282.631,291.861,260.741,273.62
02/22/20021,276.621,287.571,263.961,287.57
02/25/20021,273.621,335.851,273.621,314.39
02/26/20021,329.951,358.381,288.321,332.63
02/27/20021,347.651,381.991,345.511,357.31
02/28/20021,373.41,373.41,288.641,288.64
03/01/20021,323.261,324.051,288.641,305.81
03/04/20021,314.41,368.041,304.21,350.87
03/05/20021,332.631,359.461,309.031,316.54
03/06/20021,313.641,339.281,283.281,320.83
03/07/20021,307.951,321.91,290.791,318.68
03/08/20021,315.791,321.91,276.841,309.03
03/11/20021,309.031,330.491,278.981,291.86
03/12/20021,291.861,294.111,271.471,277.91
03/13/20021,277.911,287.571,233.921,236.06
03/14/20021,236.061,250.231,212.461,212.46
03/15/20021,212.891,241.431,206.021,237.14
03/18/20021,233.921,276.841,223.191,261.82
03/19/20021,260.311,313.321,260.311,277.91
03/20/20021,276.841,276.841,244.651,247.87
03/21/20021,250.011,253.981,228.551,244.65
03/22/20021,242.51,248.941,214.61,223.19
03/25/20021,233.921,242.51,197.441,208.17
03/26/20021,208.61,233.921,201.731,226.41
03/27/20021,225.871,248.941,225.871,233.92
03/28/20021,233.921,272.551,205.911,255.38
03/29/20021,255.381,255.381,255.381,255.38
04/01/20021,255.381,255.381,255.381,255.38
04/02/20021,265.791,289.711,250.011,287.57
04/03/20021,285.421,306.881,271.471,288.64
04/04/20021,295.191,295.191,255.381,265.03
04/05/20021,265.681,299.371,263.431,282.2
04/08/20021,255.381,255.381,237.141,247.87
04/09/20021,252.161,256.451,240.361,253.23
04/10/20021,241.431,246.361,221.041,239.28
04/11/20021,239.711,244.651,217.821,228.55
04/12/20021,215.251,230.71,184.561,203.88
04/15/20021,201.731,212.461,189.931,195.29
04/16/20021,195.291,212.461,186.711,201.73
04/17/20021,218.91,239.281,199.81,237.14
04/18/20021,237.571,248.621,203.881,209.24
04/19/20021,208.811,232.851,203.661,216.75
04/22/20021,239.281,239.281,197.441,202.8
04/23/20021,195.511,203.881,147.011,160.96
04/24/20021,160.961,163.11,122.331,139.5
04/25/20021,139.11,139.51,094.431,113.75
04/26/20021,126.621,137.351,118.041,128.77
04/29/20021,113.751,170.611,113.751,155.59
04/30/20021,156.241,168.471,142.721,160.96
05/01/20021,158.811,160.961,127.691,142.72
05/02/20021,148.081,162.831,133.061,151.3
05/03/20021,154.951,204.951,153.451,183.49
05/06/20021,183.491,183.491,183.491,183.49
05/07/20021,200.661,231.771,180.271,219.97
05/08/20021,217.821,259.671,217.821,248.94
05/09/20021,250.871,260.741,236.061,245.72
05/10/20021,253.951,259.671,240.361,254.3
05/13/20021,260.741,286.491,259.671,278.98
05/14/20021,279.241,319.761,279.241,311.17
05/15/20021,302.581,325.121,295.081,306.88
05/16/20021,325.121,325.121,297.221,311.17
05/17/20021,299.911,314.391,267.181,273.62
05/20/20021,271.261,2941,271.261,292.93
05/21/20021,293.151,321.91,292.931,315.46
05/22/20021,315.681,366.971,312.251,341.22
05/23/20021,341.221,354.741,305.811,319.76
05/24/20021,331.561,348.731,311.171,332.63
05/27/20021,332.951,353.881,331.561,350.87
05/28/20021,348.731,356.241,3381,346.58
05/29/20021,349.81,359.991,342.291,347.65
05/30/20021,338.531,346.581,328.341,334.78
05/31/20021,344.431,376.621,330.491,330.49
06/03/20021,330.491,330.491,330.491,330.49
06/04/20021,330.491,330.491,330.491,330.49
06/05/20021,364.821,378.771,322.981,322.98
06/06/20021,330.491,336.921,309.031,311.17
06/07/20021,324.051,346.581,305.811,310.1
06/10/20021,317.611,325.661,300.441,309.03
06/11/20021,307.951,314.391,273.621,299.37
06/12/20021,299.371,319.761,287.571,300.44
06/13/20021,300.441,309.031,269.331,278.98
06/14/20021,272.551,278.981,237.141,247.87
06/17/20021,252.81,270.41,226.411,255.38
06/18/20021,240.361,252.161,232.851,237.14
06/19/20021,248.691,271.471,236.061,251.09
06/20/20021,249.061,258.911,218.91,250.01
06/21/20021,250.011,255.381,225.331,232.85
06/24/20021,238.641,239.281,202.81,206.02
06/25/20021,210.311,210.311,175.981,185.63
06/26/20021,183.491,183.491,107.441,140.57
06/27/20021,137.581,149.151,105.161,105.16
06/28/20021,133.061,180.271,133.061,170.61
07/01/20021,154.521,201.731,153.451,199.58
07/02/20021,199.351,208.171,174.91,178.12
07/03/20021,174.91,189.931,145.931,148.08
07/04/20021,120.181,170.611,120.181,170.61
07/05/20021,180.271,214.61,174.91,207.09
07/08/20021,207.091,212.461,183.491,201.73
07/09/20021,201.731,224.561,179.21,188.85
07/10/20021,196.361,196.361,155.591,156.66
07/11/20021,148.081,148.081,097.651,097.65
07/12/20021,131.991,131.991,056.881,095.5
07/15/20021,084.781,106.231,055.81,060.1
07/16/20021,071.91,094.431,035.421,078.34
07/17/20021,075.121,109.241,059.021,094.43
07/18/20021,103.021,156.661,100.871,156.66
07/19/20021,127.691,130.911,096.581,099.8
07/22/20021,075.121,093.361,041.861,041.86
07/23/20021,057.951,079.411,023.621,024.69
07/24/20021,015.031,015.03932.41981.77
07/25/20021,000.011,028.98978.551,028.98
07/26/20021,017.181,017.18906.66916.32
07/29/2002931.34932.41874.47887.35
07/30/2002887.56943.14887.56912.03
07/31/2002922.76923.83831.55859.45
08/01/2002859.45897.01805.8828.33
08/02/2002828.33861.6815.46815.46
08/05/2002843.36843.36733.91748.93
08/06/2002749.09842.28734.99803.66
08/07/2002810.09863.74810.09836.92
08/08/2002857.95900.22855.16886.28
08/09/2002885.2894.86853.01888.42
08/12/2002898.08900.97869.11869.11
08/13/2002869.11874.47849.79860.52
08/14/2002842.95858.72829.41846.58
08/15/2002845.18874.47825.12842.28
08/16/2002842.28853.01806.88817.6
08/19/2002824.04839.06807.27832.63
08/20/2002838.85863.74829.62831.55
08/21/2002842.28873.4842.28857.3
08/22/2002858.38891.64853.01883.06
08/23/2002900.22903.44880.91895.93
08/26/2002895.93895.93895.93895.93
08/27/2002890.57933.49890.57927.05
08/28/2002921.68921.68880.91881.98
08/29/2002874.47881.98840.14868.03
08/30/2002858.38886.28858.38886.28
09/02/2002880.91885.2858.38869.11
09/03/2002865.89874.47810.09819.75
09/04/2002819.75825.36798.29812.24
09/05/2002815.46820.82772.54789.71
09/06/2002798.29819.75778.98811.17
09/09/2002810.09839.06809.02828.33
09/10/2002844876.62840.14876.62
09/11/2002883.06915.25875.55890.57
09/12/2002894.86898.08861.6863.74
09/13/2002863.74863.74829.41846.58
09/16/2002846.58884.13840.14865.89
09/17/2002865.89895.93865.89878.76
09/18/2002845.5857.3834.77842.28
09/19/2002856.23857.3811.17816.53
09/20/2002807.95912.03785.42836.92
09/23/2002843.25844.43805.8812.24
09/24/2002832.63832.63789.17802.05
09/25/2002802.05836.92790.78824.58
09/26/2002836.92888.42836.92888.42
09/27/2002879.84921.15879.84920.61
09/30/2002895.93904.52855.7863.74
10/01/2002879.03910.95861.06906.66
10/02/2002901.3927.05890.03908.81
10/03/2002912.03922.76890.57910.95
10/04/2002906.66949.58902.37925.98
10/07/2002910.42910.42879.84884.67
10/08/2002894.32902.91880.91880.91
10/09/2002879.84879.84845.5854.09
10/10/2002836.92858.38824.04843.36
10/11/2002847.65898.08847.65891.64
10/14/2002889.49893.79850.87863.21
10/15/2002874.47909.34874.47901.3
10/16/2002901.3919884.13900.22
10/17/2002899.15954.41899.15947.97
10/18/2002947.11954.95907.73932.41
10/21/2002932.41945.83920.61933.49
10/22/2002933.49955.48931.34946.36
10/23/2002946.36964.6933.49933.49
10/24/2002942.28958.7936.06957.09
10/25/2002953.87954.95920.61928.12
10/28/2002944.22944.22914.17919
10/29/2002915.78915.78885.2887.35
10/30/2002901.06908.81874.47901.3
10/31/2002904.52913.64871.25877.69
11/01/2002904.19904.19863.74894.86
11/04/2002912.03924.9905.59924.9
11/05/2002924.9930.27902.37930.27
11/06/2002944.22944.22928.55936.71
11/07/2002936.71963.53908.27943.14
11/08/2002943.68949.58924.37931.34
11/11/2002919.97931.88910.95915.78
11/12/2002913.96928.66912.03927.05
11/13/2002925.98928.12907.73920.61
11/14/2002914.12924.9905.05916.32
11/15/2002913.96935.63909.88922.22
11/18/2002922.22959.24919.64942.61
11/19/2002933.49947.97918.46923.83
11/20/2002922.76933.49919.59924.9
11/21/2002924.04954.95924.04951.73
11/22/2002947.43963.53945.29947.43
11/25/2002947.43959.57934.69947.43
11/26/2002945.5945.5917.93922.76
11/27/2002922.76938.85912.03930.27
11/28/2002920.83945.93920.83938.31
11/29/2002931.88977.48931.88971.04
12/02/2002973.081,001.62973.08984.99
12/03/2002987.13987.13957.09959.24
12/04/2002950.65975.87939.92971.04
12/05/2002971.04987.13955.48964.07
12/06/2002960.31966.75935.63944.22
12/09/2002944.22944.22917.39925.98
12/10/2002925.98931.34901.3903.98
12/11/2002905.59923.83901.3918.46
12/12/2002912.03924.9878.76919.54
12/13/2002914.17929.19897.01924.9
12/16/2002919.64960.31919.64953.34
12/17/2002944.22966.75939.92965.68
12/18/2002969.97982.31954.95954.95
12/19/2002968.89975.33937.78962.46
12/20/2002971.04971.04953.67971.04
12/23/2002969.22982.84966.75982.84
12/24/2002986.6995.72977.1991.96
12/25/2002991.96991.96991.96991.96
12/26/2002991.96991.96991.96991.96
12/27/2002991.43991.43963.53969.43
12/30/2002976.41987.67957.09986.06
12/31/2002992.5999.47987.13989.82