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

2006 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,400.1202
CLOSE 2,399.4559

Low

LOW 1,937.79

High

HIGH 2,897.03
DATEOPENHIGHLOWCLOSE
01/03/20062,137.362,188.862,137.362,188.86
01/04/20062,199.592,231.782,173.842,198.52
01/05/20062,194.232,194.232,136.292,141.65
01/06/20062,153.462,182.432,108.392,182.43
01/09/20062,191.012,193.162,153.462,159.89
01/10/20062,157.752,157.752,085.862,091.22
01/11/20062,109.462,120.192,099.812,116.97
01/12/20062,123.412,148.092,109.462,145.95
01/13/20062,145.952,149.162,104.12,136.29
01/16/20062,174.922,175.992,126.632,140.58
01/17/20062,120.192,167.42,112.682,159.89
01/18/20062,118.052,133.072,098.732,126.63
01/19/20062,154.532,170.622,140.582,153.46
01/20/20062,163.112,202.812,151.312,163.11
01/23/20062,143.82,157.752,127.72,153.46
01/24/20062,165.262,170.622,125.562,130.92
01/25/20062,150.242,225.342,137.362,224.27
01/26/20062,2352,276.852,215.692,275.77
01/27/20062,284.362,359.472,284.362,346.59
01/30/20062,360.542,3822,311.182,322.99
01/31/20062,328.352,344.442,285.432,317.62
02/01/20062,324.062,3822,316.552,361.61
02/02/20062,365.92,397.022,319.772,325.13
02/03/20062,339.082,339.082,282.212,313.33
02/06/20062,315.472,336.932,300.452,304.75
02/07/20062,313.332,326.22,228.562,239.29
02/08/20062,170.622,214.622,133.072,158.82
02/09/20062,203.892,240.372,184.572,237.15
02/10/20062,231.782,245.732,171.72,179.21
02/13/20062,159.892,203.892,124.492,199.59
02/14/20062,191.012,221.052,172.772,207.1
02/15/20062,213.542,215.692,172.772,187.79
02/16/20062,186.722,194.232,143.82,169.55
02/17/20062,171.72,333.722,140.582,301.53
02/20/20062,296.162,314.42,259.682,285.43
02/21/20062,296.162,324.062,283.292,298.31
02/22/20062,333.722,370.22,312.262,359.47
02/23/20062,374.492,467.842,338.012,353.03
02/24/20062,348.742,348.742,263.972,316.55
02/27/20062,317.622,338.012,304.752,321.91
02/28/20062,307.962,311.182,270.412,282.21
03/01/20062,282.212,326.22,282.212,319.77
03/02/20062,317.622,354.12,274.72,312.26
03/03/20062,304.752,332.642,280.072,288.65
03/06/20062,302.62,324.062,274.72,285.43
03/07/20062,274.72,274.72,184.572,199.59
03/08/20062,145.952,155.62,065.472,135.22
03/09/20062,151.312,183.52,089.082,115.9
03/10/20062,081.572,125.562,067.622,122.34
03/13/20062,144.872,183.52,096.592,130.92
03/14/20062,119.122,144.872,109.462,144.87
03/15/20062,155.62,210.322,145.952,196.37
03/16/20062,226.422,226.422,162.042,216.76
03/17/20062,215.692,263.972,173.842,183.5
03/20/20062,253.242,281.142,207.12,213.54
03/21/20062,218.912,218.912,162.042,199.59
03/22/20062,184.572,186.722,151.312,163.11
03/23/20062,215.692,256.462,202.812,229.64
03/24/20062,237.152,315.472,231.782,309.04
03/27/20062,332.642,332.642,303.672,303.67
03/28/20062,310.112,314.42,280.072,298.31
03/29/20062,290.82,333.722,282.212,305.82
03/30/20062,326.22,430.282,326.22,409.9
03/31/20062,418.482,442.092,372.342,379.85
04/03/20062,423.842,461.42,398.092,456.03
04/04/20062,459.252,496.812,422.772,496.81
04/05/20062,536.512,566.552,517.192,547.24
04/06/20062,580.52,591.232,525.782,567.62
04/07/20062,565.482,567.622,4852,508.61
04/10/20062,511.832,583.722,494.662,580.5
04/11/20062,637.372,666.342,594.452,601.96
04/12/20062,579.432,599.812,539.732,567.62
04/13/20062,581.572,590.162,510.762,538.65
04/18/20062,590.162,601.962,574.062,598.74
04/19/20062,620.22,641.662,608.42,632
04/20/20062,644.882,655.612,535.432,560.11
04/21/20062,559.042,648.12,522.562,639.51
04/24/20062,643.82,711.42,629.862,640.59
04/25/20062,636.292,659.92,586.942,600.89
04/26/20062,615.912,633.072,584.792,593.37
04/27/20062,580.52,584.792,447.452,504.32
04/28/20062,489.32,539.732,456.032,505.39
05/02/20062,516.122,589.082,516.122,581.57
05/03/20062,595.522,647.022,532.222,541.87
05/04/20062,521.492,589.082,500.032,575.13
05/05/20062,579.432,671.72,576.212,656.68
05/08/20062,683.52,897.032,604.12,658.83
05/09/20062,677.072,723.22,648.12,711.4
05/10/20062,719.992,748.962,681.362,735.01
05/11/20062,742.522,797.242,722.132,732.86
05/12/20062,684.582,704.962,588.012,601.96
05/15/20062,535.432,537.582,388.442,448.52
05/16/20062,414.192,438.872,360.542,376.63
05/17/20062,414.192,465.692,200.672,240.37
05/18/20062,226.422,292.942,178.132,231.78
05/19/20062,213.542,296.162,169.552,186.72
05/22/20062,108.392,128.782,010.752,044.01
05/23/20062,065.472,250.022,065.472,231.78
05/24/20062,188.862,277.922,114.832,163.11
05/25/20062,156.672,243.592,121.272,225.34
05/26/20062,263.972,359.472,263.972,322.99
05/30/20062,339.082,342.32,258.612,270.41
05/31/20062,199.592,317.622,145.952,311.18
06/01/20062,311.182,328.352,210.322,250.02
06/02/20062,292.942,314.42,222.132,247.88
06/05/20062,272.562,274.72,224.272,248.95
06/06/20062,183.52,189.942,109.462,137.36
06/07/20062,144.872,162.042,077.272,124.49
06/08/20062,048.32,0881,971.051,979.63
06/09/20062,017.192,100.882,017.192,077.27
06/12/20062,060.112,154.532,030.062,084.79
06/13/20061,996.82,010.751,956.032,008.6
06/14/20062,019.332,038.651,937.791,992.51
06/15/20062,032.212,154.532,025.772,134.14
06/16/20062,199.592,221.052,078.352,124.49
06/19/20062,113.762,179.212,113.762,140.58
06/20/20062,097.662,239.292,092.32,239.29
06/21/20062,244.662,265.042,207.12,259.68
06/22/20062,296.162,349.812,229.642,257.53
06/23/20062,253.242,295.092,204.962,261.83
06/26/20062,274.72,325.132,266.122,294.02
06/27/20062,320.842,340.152,2352,247.88
06/28/20062,241.442,270.412,199.592,241.44
06/29/20062,263.972,326.22,232.862,320.84
06/30/20062,366.982,412.042,355.172,379.85
07/03/20062,398.092,421.72,372.342,417.41
07/04/20062,417.412,420.632,397.022,408.82
07/05/20062,395.952,399.172,329.422,342.3
07/06/20062,357.322,400.242,333.722,372.34
07/07/20062,372.342,452.822,351.962,424.92
07/10/20062,436.722,442.092,372.342,389.51
07/11/20062,3822,433.52,375.562,398.09
07/12/20062,423.842,467.842,408.822,435.65
07/13/20062,406.682,410.972,331.572,345.52
07/14/20062,292.942,350.882,289.722,291.87
07/17/20062,307.962,307.962,246.82,260.75
07/18/20062,225.342,272.562,214.622,241.44
07/19/20062,257.532,365.92,238.222,346.59
07/20/20062,371.272,405.62,311.182,331.57
07/21/20062,295.092,317.622,246.82,256.46
07/24/20062,258.612,284.362,245.732,274.7
07/25/20062,282.212,340.152,282.212,294.02
07/26/20062,294.022,336.932,282.212,306.89
07/27/20062,345.522,399.172,322.992,383.07
07/28/20062,356.252,438.872,331.572,424.92
07/31/20062,424.922,446.382,366.982,398.09
08/01/20062,398.092,439.942,364.832,374.49
08/02/20062,386.292,442.092,376.632,434.57
08/03/20062,446.382,462.472,374.492,385.22
08/04/20062,443.162,535.432,424.922,500.03
08/07/20062,480.712,504.322,451.742,460.33
08/08/20062,486.082,487.152,439.942,448.52
08/09/20062,436.722,494.662,408.822,486.08
08/10/20062,462.472,494.662,414.192,471.06
08/11/20062,476.422,513.972,456.032,483.93
08/14/20062,521.492,530.072,4852,516.12
08/15/20062,501.12,519.342,473.22,504.32
08/16/20062,522.562,557.972,505.392,546.16
08/17/20062,578.352,642.732,575.132,596.59
08/18/20062,585.862,621.272,538.652,541.87
08/21/20062,585.862,645.952,537.582,634.15
08/22/20062,650.242,670.632,614.832,650.24
08/23/20062,596.592,601.962,552.62,553.67
08/24/20062,523.632,560.112,504.322,512.9
08/25/20062,516.122,549.382,487.152,530.07
08/29/20062,541.872,552.62,441.012,446.38
08/30/20062,450.672,511.832,446.382,502.17
08/31/20062,516.122,536.512,425.992,437.79
09/01/20062,446.382,513.972,441.012,501.1
09/04/20062,507.542,581.572,498.952,578.35
09/05/20062,582.642,591.232,540.82,569.77
09/06/20062,570.842,570.842,480.712,496.81
09/07/20062,482.862,482.862,393.82,406.68
09/08/20062,422.772,466.762,375.562,389.51
09/11/20062,335.862,346.592,257.532,290.8
09/12/20062,276.852,326.22,252.172,309.04
09/13/20062,313.332,339.082,297.232,306.89
09/14/20062,328.352,368.052,315.472,322.99
09/15/20062,305.822,317.622,245.732,263.97
09/18/20062,280.072,342.32,250.022,333.72
09/19/20062,349.812,360.542,283.292,294.02
09/20/20062,271.482,318.692,209.252,296.16
09/21/20062,300.452,387.362,300.452,355.17
09/22/20062,340.152,377.712,280.072,289.72
09/25/20062,304.752,310.112,177.062,210.32
09/26/20062,242.512,309.042,226.422,298.31
09/27/20062,318.692,408.822,318.692,382
09/28/20062,413.122,451.742,402.392,433.5
09/29/20062,429.212,509.682,376.632,395.95
10/02/20062,408.822,472.132,408.822,460.33
10/03/20062,454.962,476.422,373.422,397.02
10/04/20062,358.392,376.632,311.182,344.44
10/05/20062,392.732,425.992,362.692,398.09
10/06/20062,398.092,405.62,356.252,385.22
10/09/20062,386.292,469.982,374.492,447.45
10/10/20062,451.742,495.732,421.72,487.15
10/11/20062,489.32,520.412,441.012,475.35
10/12/20062,479.642,552.62,472.132,541.87
10/13/20062,547.242,593.372,506.462,588.01
10/16/20062,591.232,628.782,586.942,603.03
10/17/20062,610.542,622.342,517.192,531.14
10/18/20062,555.822,579.432,544.022,555.82
10/19/20062,553.672,627.712,531.142,608.4
10/20/20062,633.072,650.242,561.192,588.01
10/23/20062,639.512,642.732,559.042,591.23
10/24/20062,564.42,575.132,517.192,552.6
10/25/20062,579.432,599.812,553.672,595.52
10/26/20062,621.272,621.272,515.052,535.43
10/27/20062,547.242,575.132,501.12,572.99
10/30/20062,550.462,568.72,511.832,538.65
10/31/20062,531.142,559.042,507.542,536.51
11/01/20062,545.092,615.912,545.092,591.23
11/02/20062,575.132,637.372,550.462,594.45
11/03/20062,591.232,614.832,556.892,590.16
11/06/20062,576.212,693.162,576.212,686.72
11/07/20062,686.722,710.332,663.122,688.87
11/08/20062,666.342,670.632,607.322,633.07
11/09/20062,643.82,654.532,605.182,645.95
11/10/20062,644.882,725.352,622.342,678.14
11/13/20062,619.132,658.832,576.212,603.03
11/14/20062,625.562,650.242,598.742,618.05
11/15/20062,636.292,670.632,589.082,665.26
11/16/20062,668.482,709.262,648.12,662.04
11/17/20062,6322,639.512,542.942,572.99
11/20/20062,592.32,640.592,553.672,623.42
11/21/20062,608.42,654.532,603.032,610.54
11/22/20062,645.952,669.562,576.212,588.01
11/23/20062,604.12,604.12,561.192,592.3
11/24/20062,569.772,621.272,545.092,608.4
11/27/20062,622.342,637.372,556.892,562.26
11/28/20062,542.942,580.52,505.392,529
11/29/20062,567.622,571.922,515.052,540.8
11/30/20062,542.942,557.972,521.492,534.36
12/01/20062,537.582,571.922,500.032,523.63
12/04/20062,523.632,563.332,518.272,551.53
12/05/20062,565.482,657.752,555.822,634.15
12/06/20062,647.022,677.072,620.22,655.61
12/07/20062,637.372,652.392,606.252,618.05
12/08/20062,578.352,610.542,569.772,596.59
12/11/20062,608.42,626.642,592.32,613.76
12/12/20062,639.512,639.512,609.472,621.27
12/13/20062,612.692,645.952,610.542,644.88
12/14/20062,648.12,704.962,643.82,700.67
12/15/20062,698.532,715.692,679.212,685.65
12/18/20062,666.342,693.162,648.12,662.04
12/19/20062,634.152,694.232,603.032,669.56
12/20/20062,691.022,693.162,6322,640.59
12/21/20062,640.592,670.632,604.12,612.69
12/22/20062,614.832,614.832,588.012,609.47
12/27/20062,635.222,664.192,623.422,657.75
12/28/20062,674.922,695.312,644.882,668.48
12/29/20062,655.612,686.722,636.292,672.77