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

2005 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,539.171
CLOSE 1,540.8711

Low

LOW 1,200.66

High

HIGH 2,134.14
DATEOPENHIGHLOWCLOSE
01/03/20051,321.91,321.91,321.91,321.9
01/04/20051,313.321,328.341,289.711,300.44
01/05/20051,291.861,311.171,282.21,301.52
01/06/20051,303.661,325.121,301.521,324.05
01/07/20051,318.681,324.051,300.011,313.32
01/10/20051,309.031,318.681,306.411,310.1
01/11/20051,314.391,334.781,303.661,312.25
01/12/20051,303.661,327.271,303.551,312.25
01/13/20051,319.761,324.051,298.31,306.88
01/14/20051,314.391,336.921,302.411,329.41
01/17/20051,340.141,353.021,329.411,350.87
01/18/20051,351.951,351.951,331.561,343.36
01/19/20051,341.221,348.881,314.391,326.19
01/20/20051,317.611,330.621,313.321,320.83
01/21/20051,322.981,335.851,316.541,332.63
01/24/20051,330.491,345.511,326.191,343.36
01/25/20051,335.851,351.711,321.91,335.85
01/26/20051,340.141,342.291,324.051,328.34
01/27/20051,325.121,339.071,320.831,332.63
01/28/20051,333.71,335.851,314.391,317.61
01/31/20051,330.491,330.491,316.671,321.9
02/01/20051,326.191,376.621,323.511,372.33
02/02/20051,373.41,417.41,353.021,397.01
02/03/20051,392.721,400.231,368.041,374.48
02/04/20051,372.331,381.991,360.81,377.7
02/07/20051,393.791,406.671,3791,402.38
02/08/20051,403.451,415.251,392.721,409.89
02/09/20051,392.721,412.031,378.771,388.43
02/10/20051,389.51,408.811,380.761,398.08
02/11/20051,403.451,425.981,398.081,421.69
02/14/20051,423.831,423.831,404.521,410.96
02/15/20051,408.811,423.831,407.741,418.47
02/16/20051,427.051,434.561,418.471,422.76
02/17/20051,425.981,443.151,422.761,437.78
02/18/20051,433.491,452.81,430.271,446.37
02/21/20051,452.81,453.881,432.421,438.86
02/22/20051,443.151,448.511,417.41,434.56
02/23/20051,416.321,436.281,386.281,400.23
02/24/20051,404.521,405.591,374.481,378.77
02/25/20051,389.51,395.941,373.981,390.57
02/28/20051,402.381,423.831,386.281,391.65
03/01/20051,387.351,401.31,384.131,399.16
03/02/20051,390.571,403.941,375.551,389.5
03/03/20051,385.211,412.921,385.211,406.67
03/04/20051,412.031,412.031,394.861,408.81
03/07/20051,414.181,422.761,407.741,417.4
03/08/20051,402.381,420.621,401.31,407.74
03/09/20051,383.061,396.471,365.891,380.92
03/10/20051,375.551,383.761,340.141,347.65
03/11/20051,359.461,382.971,334.781,341.22
03/14/20051,345.511,355.161,328.341,333.7
03/15/20051,335.851,350.871,331.561,345.51
03/16/20051,344.431,376.621,335.341,360.53
03/17/20051,369.111,384.131,356.241,379.84
03/18/20051,376.621,392.721,376.621,384.13
03/21/20051,390.571,392.931,366.971,373.4
03/22/20051,376.621,378.771,359.461,371.26
03/23/20051,361.61,370.191,354.091,361.6
03/24/20051,357.311,362.681,345.511,346.58
03/25/20051,346.581,346.581,346.581,346.58
03/28/20051,346.581,346.581,346.581,346.58
03/29/20051,335.851,339.071,335.851,339.07
03/30/20051,328.341,345.381,325.121,336.92
03/31/20051,348.731,355.161,3381,346.58
04/01/20051,361.61,372.331,339.481,360.53
04/04/20051,362.681,362.681,346.581,354.09
04/05/20051,366.971,366.971,349.81,357.31
04/06/20051,368.041,371.261,355.961,364.82
04/07/20051,368.041,373.41,361.61,364.82
04/08/20051,364.821,373.41,354.091,366.97
04/11/20051,357.311,365.891,351.951,362.68
04/12/20051,361.61,369.111,356.241,359.46
04/13/20051,370.191,373.41,324.051,332.63
04/14/20051,319.761,346.581,298.591,318.68
04/15/20051,309.031,329.351,287.911,309.03
04/18/20051,298.31,309.031,272.551,275.76
04/19/20051,284.351,291.861,271.691,282.2
04/20/20051,287.571,316.431,265.031,270.4
04/21/20051,263.961,279.141,261.821,269.33
04/22/20051,276.841,280.061,263.871,274.69
04/25/20051,262.891,281.131,258.611,277.91
04/26/20051,272.551,285.421,256.451,262.89
04/27/20051,265.031,267.181,232.861,240.36
04/28/20051,247.871,247.871,200.661,212.46
04/29/20051,208.171,251.411,207.851,245.72
05/02/20051,245.721,245.721,245.721,245.72
05/03/20051,244.651,269.331,243.581,269.33
05/04/20051,268.251,290.791,244.331,270.4
05/05/20051,272.551,286.721,266.111,285.42
05/06/20051,283.281,314.391,278.981,313.32
05/09/20051,325.121,331.561,298.31,303.66
05/10/20051,313.321,313.321,288.641,295.08
05/11/20051,289.711,322.651,277.911,289.71
05/12/20051,291.861,303.661,285.421,292.93
05/13/20051,287.571,290.791,259.671,275.76
05/16/20051,271.471,290.141,258.61,287.57
05/17/20051,286.491,309.031,282.21,302.59
05/18/20051,309.031,350.871,306.881,340.14
05/19/20051,351.951,359.461,339.071,347.65
05/20/20051,355.161,378.771,345.511,369.11
05/23/20051,379.841,386.281,355.721,381.99
05/24/20051,384.131,398.081,381.881,394.86
05/25/20051,394.861,394.861,368.041,381.99
05/26/20051,384.131,421.691,372.331,416.32
05/27/20051,423.831,425.981,414.181,420.62
05/30/20051,420.621,420.621,420.621,420.62
05/31/20051,432.421,444.221,406.671,407.74
06/01/20051,416.321,440.91,351.341,431.35
06/02/20051,435.641,435.641,416.321,430.27
06/03/20051,437.781,438.861,408.381,425.98
06/06/20051,433.491,439.931,416.321,419.54
06/07/20051,415.251,419.541,401.031,413.1
06/08/20051,409.891,416.321,401.621,412.03
06/09/20051,410.961,414.181,404.931,409.89
06/10/20051,421.691,421.691,401.31,414.18
06/13/20051,409.891,429.21,409.321,425.98
06/14/20051,429.21,429.21,402.781,421.69
06/15/20051,425.981,425.981,403.451,406.67
06/16/20051,416.321,453.881,416.321,443.15
06/17/20051,442.071,458.171,438.861,444.22
06/20/20051,447.441,451.731,436.711,442.07
06/21/20051,4411,443.151,409.891,420.62
06/22/20051,421.691,429.21,409.891,413.1
06/23/20051,407.741,442.81,403.451,410.96
06/24/20051,403.451,407.741,374.481,379.84
06/27/20051,379.841,386.281,365.891,378.77
06/28/20051,378.771,399.161,378.771,385.21
06/29/20051,394.861,399.161,377.71,392.72
06/30/20051,392.721,416.321,392.721,404.52
07/01/20051,406.671,422.21,396.381,416.32
07/04/20051,423.831,436.711,401.31,433.49
07/05/20051,439.931,439.931,379.961,412.03
07/06/20051,417.41,427.851,403.451,420.62
07/07/20051,419.541,421.691,347.651,398.08
07/08/20051,410.961,413.11,395.941,407.74
07/11/20051,416.321,425.981,407.711,420.62
07/12/20051,423.831,427.051,416.841,423.83
07/13/20051,427.051,442.071,420.621,434.56
07/14/20051,4411,451.761,432.421,442.07
07/15/20051,437.781,442.071,424.911,429.2
07/18/20051,429.21,443.151,419.541,421.69
07/19/20051,429.21,429.21,395.941,409.89
07/20/20051,422.761,450.441,400.381,435.64
07/21/20051,437.781,490.181,433.911,473.19
07/22/20051,476.411,498.941,463.731,496.8
07/25/20051,489.291,506.871,477.081,501.09
07/26/20051,492.51,505.381,486.071,496.8
07/27/20051,505.381,530.061,500.021,517.18
07/28/20051,528.991,531.311,500.771,530.06
07/29/20051,539.721,546.151,532.21,545.08
08/01/20051,549.371,549.371,516.111,524.69
08/02/20051,518.261,544.011,518.261,540.79
08/03/20051,550.451,578.451,533.281,569.76
08/04/20051,549.371,584.781,542.761,577.27
08/05/20051,564.391,604.091,564.391,589.07
08/08/20051,594.441,618.791,589.071,609.46
08/09/20051,601.951,620.191,593.361,599.8
08/10/20051,599.81,620.761,578.341,590.15
08/11/20051,582.631,595.511,566.541,581.56
08/12/20051,583.711,593.361,573.961,582.63
08/15/20051,583.711,590.631,574.051,577.27
08/16/20051,582.631,584.781,555.811,557.96
08/17/20051,532.21,543.091,504.311,513.96
08/18/20051,512.891,515.381,492.51,495.72
08/19/20051,504.311,517.181,497.871,506.45
08/22/20051,513.961,531.231,513.961,521.47
08/23/20051,518.261,530.061,513.961,515.04
08/24/20051,515.041,515.041,472.391,474.26
08/25/20051,461.391,481.781,456.021,477.48
08/26/20051,483.921,487.141,464.611,473.19
08/29/20051,473.191,473.191,473.191,473.19
08/30/20051,473.191,491.431,469.971,477.48
08/31/20051,484.991,511.821,469.611,504.31
09/01/20051,510.751,528.991,504.311,515.04
09/02/20051,523.621,537.251,509.141,533.28
09/05/20051,528.991,536.51,522.551,533.28
09/06/20051,538.641,547.231,520.41,546.15
09/07/20051,546.151,553.661,539.721,552.59
09/08/20051,554.741,554.741,535.421,540.79
09/09/20051,539.721,550.451,539.721,550.45
09/12/20051,555.811,556.081,540.791,545.08
09/13/20051,546.151,549.371,528.991,537.57
09/14/20051,534.351,552.591,534.351,552.59
09/15/20051,555.811,5881,548.081,586.93
09/16/20051,582.631,672.511,582.631,667.4
09/19/20051,662.031,6911,639.571,678.13
09/20/20051,687.791,732.851,687.791,717.83
09/21/20051,701.731,764.071,693.151,722.12
09/22/20051,727.491,760.641,719.121,731.78
09/23/20051,732.851,758.61,728.561,754.31
09/26/20051,770.41,795.081,663.561,795.08
09/27/20051,794.011,813.321,754.311,761.82
09/28/20051,770.41,836.931,761.821,828.35
09/29/20051,840.151,861.611,783.281,804.74
09/30/20051,824.051,829.421,787.571,813.32
10/03/20051,815.471,834.781,769.331,787.57
10/04/20051,795.081,795.081,761.131,780.06
10/05/20051,748.951,770.331,707.11,707.1
10/06/20051,695.31,778.991,675.981,770.4
10/07/20051,757.531,786.51,732.851,745.73
10/10/20051,746.81,770.41,731.051,743.58
10/11/20051,738.221,799.371,738.221,784.35
10/12/20051,783.281,789.721,767.191,778.99
10/13/20051,765.041,765.041,6911,699.59
10/14/20051,697.441,714.611,684.311,685.64
10/17/20051,688.861,726.411,681.611,723.19
10/18/20051,736.071,751.091,699.591,712.46
10/19/20051,689.931,706.031,636.281,642.72
10/20/20051,679.21,6911,628.771,638.43
10/21/20051,636.281,649.161,606.241,614.82
10/24/20051,628.771,694.221,611.61,689.93
10/25/20051,694.221,732.851,673.841,677.06
10/26/20051,684.571,792.961,684.571,778.99
10/27/20051,777.921,804.741,761.821,777.92
10/28/20051,756.461,775.841,676.511,752.16
10/31/20051,770.41,796.161,753.841,791.86
11/01/20051,788.651,812.251,767.641,801.52
11/02/20051,801.521,810.11,769.331,800.45
11/03/20051,806.891,833.711,796.131,833.71
11/04/20051,824.051,832.641,799.371,802.59
11/07/20051,804.741,831.091,783.281,826.2
11/08/20051,826.21,865.91,795.081,865.9
11/09/20051,855.171,868.691,826.21,851.95
11/10/20051,865.91,871.261,839.931,855.17
11/11/20051,872.341,912.041,853.021,905.6
11/14/20051,915.261,931.351,898.091,906.67
11/15/20051,912.041,948.521,906.671,944.23
11/16/20051,951.741,951.741,891.651,917.4
11/17/20051,925.991,962.471,912.041,943.15
11/18/20051,973.22,005.391,963.541,969.98
11/21/20051,982.851,989.291,941.991,975.34
11/22/20051,980.712,001.091,961.391,965.69
11/23/20051,974.271,988.221,963.541,986.07
11/24/20051,995.732,021.481,984.892,012.9
11/25/20052,024.72,039.722,006.462,016.12
11/28/20052,027.922,028.991,969.231,971.05
11/29/20051,979.632,006.461,965.692,006.46
11/30/20051,994.661,994.661,943.151,948.52
12/01/20051,957.11,973.21,930.281,967.83
12/02/20051,980.712,005.391,967.832,005.39
12/05/20051,998.951,998.951,952.811,959.25
12/06/20051,954.961,989.291,943.151,979.63
12/07/20051,9852,026.851,983.931,993.58
12/08/20051,982.851,998.951,967.831,998.95
12/09/20052,009.682,052.62,001.092,041.87
12/12/20052,057.962,065.472,033.282,038.65
12/13/20052,027.922,042.942,006.462,035.43
12/14/20052,031.142,038.652,009.682,017.19
12/15/20052,005.392,028.991,997.872,005.39
12/16/20051,995.732,037.571,995.732,021.48
12/19/20052,032.212,044.012,022.552,031.14
12/20/20052,027.922,042.942,021.482,041.87
12/21/20052,035.432,081.572,035.432,079.42
12/22/20052,076.22,082.642,065.472,077.27
12/23/20052,070.842,092.32,070.842,084.79
12/26/20052,084.792,084.792,084.792,084.79
12/27/20052,084.792,084.792,084.792,084.79
12/28/20052,113.762,113.762,091.222,107.32
12/29/20052,110.542,134.142,109.462,119.12
12/30/20052,118.052,123.412,097.662,123.41