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

2009 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,758.5211
CLOSE 1,760.8017

Low

LOW 884.62

High

HIGH 2,700.74
DATEOPENHIGHLOWCLOSE
01/02/20091,547.61,686.251,531.981,668.68
01/05/20091,693.091,739.951,629.621,671.61
01/06/20091,688.21,788.771,655.011,788.77
01/07/20091,748.741,752.651,645.241,684.3
01/08/20091,620.831,648.171,504.641,584.71
01/09/20091,586.661,596.421,436.291,454.84
01/12/20091,439.221,472.421,397.241,416.76
01/13/20091,388.451,412.861,343.531,395.28
01/14/20091,419.691,419.691,229.291,262.49
01/15/20091,258.591,304.481,210.741,244.92
01/16/20091,281.041,356.231,275.181,338.65
01/19/20091,367.941,392.351,259.561,302.52
01/20/20091,291.781,370.871,255.661,275.18
01/21/20091,261.521,309.361,228.321,283.97
01/22/20091,318.151,352.321,236.131,239.06
01/23/20091,228.321,253.71,181.451,240.03
01/26/20091,240.031,345.491,225.391,330.84
01/27/20091,316.191,341.581,269.331,314.24
01/28/20091,328.891,402.121,299.591,386.5
01/29/20091,352.321,352.321,295.691,307.41
01/30/20091,310.341,315.221,216.61,236.13
02/02/20091,220.511,224.411,185.361,210.74
02/03/20091,219.531,261.521,159.971,252.73
02/04/20091,273.231,389.421,253.71,368.92
02/05/20091,327.911,392.351,289.831,366.97
02/06/20091,382.591,469.491,360.131,451.91
02/09/20091,448.011,490.971,406.021,466.56
02/10/20091,440.21,443.131,366.971,377.71
02/11/20091,357.21,390.41,316.191,344.51
02/12/20091,322.051,330.841,241.011,292.76
02/13/20091,321.081,343.531,233.21,257.61
02/16/20091,244.921,281.041,235.151,256.63
02/17/20091,230.271,236.131,177.541,193.17
02/18/20091,207.811,217.581,143.371,199.03
02/19/20091,218.551,235.151,181.451,206.84
02/20/20091,132.631,132.63976.411,002.77
02/23/20091,044.751,068.19992.031,005.7
02/24/2009995.931,016.44969.571,008.63
02/25/20091,031.081,034.99949.07991.05
02/26/2009994.961,019.37980.311,001.79
02/27/20091,003.741,010.58937.84977.38
03/02/2009918.8943.21890.48892.43
03/03/2009908.06942.23884.62904.15
03/04/2009947.111,013.51946.141,009.6
03/05/2009992.031,004.72927.1952.48
03/06/2009946.621,016.44928.56987.15
03/09/2009992.031,003.74938.33972.99
03/10/2009964.691,062.33954.441,054.52
03/11/20091,060.381,126.771,027.181,117.01
03/12/20091,093.571,097.481,033.041,078.93
03/13/20091,113.11,138.491,081.861,088.69
03/16/20091,107.241,139.461,072.091,125.79
03/17/20091,117.981,137.511,059.41,089.67
03/18/20091,113.11,128.721,069.161,085.76
03/19/20091,108.221,199.031,108.221,190.24
03/20/20091,169.731,260.541,151.181,260.54
03/23/20091,310.341,349.391,285.931,333.77
03/24/20091,356.231,357.21,196.11,244.92
03/25/20091,218.551,242.961,156.061,190.24
03/26/20091,215.621,235.151,186.331,222.46
03/27/20091,208.791,236.131,154.111,166.8
03/30/20091,131.651,132.631,052.561,055.49
03/31/20091,064.281,162.91,064.281,158.02
04/01/20091,128.721,172.661,073.071,166.8
04/02/20091,217.581,320.11,201.951,308.38
04/03/20091,301.551,383.571,280.071,333.77
04/06/20091,372.831,405.051,2831,305.45
04/07/20091,320.11,326.931,229.291,265.42
04/08/20091,225.391,289.831,197.071,276.16
04/09/20091,301.551,376.731,280.071,363.06
04/14/20091,394.311,425.551,359.161,408.95
04/15/20091,383.571,414.811,347.441,365.01
04/16/20091,347.441,394.311,327.911,378.68
04/17/20091,385.521,389.421,332.791,346.46
04/20/20091,327.911,353.31,243.941,260.54
04/21/20091,252.731,277.141,208.791,264.44
04/22/20091,274.211,313.261,230.271,300.57
04/23/20091,298.621,322.051,274.211,293.74
04/24/20091,306.431,388.451,295.691,388.45
04/27/20091,352.321,389.421,318.151,387.47
04/28/20091,349.391,351.341,2831,310.34
04/29/20091,313.261,407.981,312.291,407.98
04/30/20091,406.021,492.921,406.021,448.98
05/01/20091,409.931,454.841,409.931,448.98
05/05/20091,508.551,559.321,489.991,499.76
05/06/20091,483.161,553.461,477.31,530.03
05/07/20091,554.441,608.141,505.621,511.47
05/08/20091,536.861,599.351,511.471,586.66
05/11/20091,590.561,592.521,520.261,564.2
05/12/20091,551.511,559.321,500.731,518.31
05/13/20091,532.961,552.481,427.51,437.27
05/14/20091,430.431,443.131,382.591,408.95
05/15/20091,432.391,480.231,392.351,430.43
05/18/20091,385.521,462.651,374.781,452.89
05/19/20091,488.041,562.251,482.181,562.25
05/20/20091,555.411,606.191,534.911,585.68
05/21/20091,557.371,566.151,511.471,542.72
05/22/20091,572.991,597.41,547.61,586.66
05/26/20091,557.371,595.451,518.311,581.78
05/27/20091,594.471,645.241,582.751,633.53
05/28/20091,594.471,656.961,591.541,649.15
05/29/20091,664.771,748.741,639.381,735.07
06/01/20091,776.081,884.461,775.11,864.93
06/02/20091,844.431,8621,769.251,853.22
06/03/20091,854.191,862.981,701.871,742.88
06/04/20091,734.11,757.531,660.861,710.66
06/05/20091,786.821,834.671,759.481,813.18
06/08/20091,792.681,795.611,700.91,728.24
06/09/20091,736.051,767.291,696.021,730.19
06/10/20091,766.321,819.041,738.981,752.65
06/11/20091,770.221,774.131,711.641,720.43
06/12/20091,733.121,735.071,652.081,688.2
06/15/20091,676.491,676.491,637.431,653.05
06/16/20091,659.891,673.561,601.31,639.38
06/17/20091,586.661,610.091,503.661,536.86
06/18/20091,528.071,577.871,517.331,543.7
06/19/20091,556.391,604.231,541.741,584.71
06/22/20091,777.061,781.941,645.241,657.94
06/23/20091,607.161,689.671,572.011,613.02
06/24/20091,648.661,785.361,643.781,777.06
06/25/20091,762.411,794.631,719.451,787.8
06/26/20091,804.41,822.461,736.051,761.43
06/29/20091,769.251,784.381,714.571,770.22
06/30/20091,795.121,795.121,688.691,721.89
07/01/20091,741.911,793.171,741.911,789.26
07/02/20091,774.131,788.771,681.861,685.28
07/03/20091,684.31,697.971,655.011,673.07
07/06/20091,652.081,660.861,578.851,590.08
07/07/20091,610.581,668.191,584.711,589.1
07/08/20091,595.451,602.281,520.751,526.61
07/09/20091,555.91,618.391,552.481,612.04
07/10/20091,597.891,644.271,592.031,615.46
07/13/20091,611.071,659.41,576.411,658.91
07/14/20091,673.561,714.571,671.611,706.76
07/15/20091,714.571,757.531,705.781,757.53
07/16/20091,753.141,757.041,694.551,717.5
07/17/20091,740.441,777.061,720.911,764.36
07/20/20091,779.51,799.031,739.951,746.79
07/21/20091,755.581,831.741,726.281,818.55
07/22/20091,806.841,818.551,773.151,801.47
07/23/20091,811.231,900.081,810.251,892.27
07/24/20091,868.841,894.231,850.781,870.79
07/27/20091,903.011,910.821,842.961,880.07
07/28/20091,890.321,907.411,792.191,792.19
07/29/20091,759.481,806.841,744.351,779.99
07/30/20091,776.081,884.461,776.081,860.54
07/31/20091,889.341,903.991,825.881,884.46
08/03/20091,884.461,976.241,864.931,975.27
08/04/20091,950.861,978.21,880.561,924.49
08/05/20091,903.991,974.781,880.561,946.46
08/06/20091,962.571,973.311,888.371,904.97
08/07/20091,890.321,919.121,833.21,892.27
08/10/20091,879.581,885.441,827.831,853.7
08/11/20091,855.171,886.411,797.561,811.72
08/12/20091,8211,828.811,761.921,821
08/13/20091,835.641,925.961,834.671,876.65
08/14/20091,886.411,937.191,859.081,882.02
08/17/20091,853.221,863.961,769.731,777.55
08/18/20091,801.471,822.461,763.391,787.8
08/19/20091,760.461,802.931,735.561,791.7
08/20/20091,820.511,880.561,820.021,869.82
08/21/20091,843.451,939.631,836.131,937.19
08/24/20091,962.092,019.211,962.092,001.63
08/25/20091,968.922,023.111,950.372,002.12
08/26/20092,002.612,038.731,918.641,955.74
08/27/20091,951.831,982.11,913.271,931.33
08/28/20091,954.272,002.611,947.931,973.31
09/01/20091,978.21,978.21,873.721,876.65
09/02/20091,884.951,885.931,825.881,846.38
09/03/20091,870.791,930.841,860.541,898.13
09/04/20091,906.921,955.251,906.921,953.79
09/07/20091,977.221,990.891,952.811,959.64
09/08/20091,977.222,036.291,977.221,988.45
09/09/20091,969.92,030.921,950.861,997.72
09/10/20092,006.512,032.391,958.671,991.87
09/11/20091,997.722,060.71,997.722,006.51
09/14/20091,964.532,022.621,944.022,017.25
09/15/20092,021.162,038.731,990.42,020.18
09/16/20092,043.132,098.292,043.132,074.37
09/17/20092,107.082,109.032,048.012,074.86
09/18/20092,040.692,067.052,014.812,023.11
09/21/20092,025.062,034.831,978.682,001.63
09/22/20092,013.352,064.612,007.492,011.39
09/23/20092,015.32,048.992,002.122,020.67
09/24/20092,011.392,046.541,980.151,981.13
09/25/20091,991.872,027.021,976.242,010.42
09/28/20092,001.142,028.481,942.562,023.11
09/29/20092,002.612,029.951,969.91,995.28
09/30/20092,002.122,028.481,918.151,945.98
10/01/20091,928.41,962.091,833.21,841.5
10/02/20091,819.531,866.891,802.931,832.22
10/05/20091,842.481,911.311,835.641,904.97
10/06/20091,928.42,066.561,923.032,050.45
10/07/20092,069.982,088.532,014.812,048.01
10/08/20092,096.342,140.282,090.482,130.52
10/09/20092,108.062,133.442,082.672,100.74
10/12/20092,102.692,158.832,093.412,142.72
10/13/20092,138.332,186.172,120.262,122.7
10/14/20092,172.012,273.562,165.182,256.47
10/15/20092,216.442,230.62,125.632,163.71
10/16/20092,177.382,188.612,124.172,147.6
10/19/20092,152.972,252.572,148.092,249.64
10/20/20092,278.932,285.762,229.132,229.13
10/21/20092,226.22,239.872,145.162,222.3
10/22/20092,177.382,248.662,161.762,231.09
10/23/20092,266.242,377.552,258.422,323.84
10/26/20092,341.422,375.592,252.572,275.02
10/27/20092,261.352,274.052,208.632,214.49
10/28/20092,210.582,211.562,117.822,126.61
10/29/20092,118.82,261.352,102.22,245.73
10/30/20092,245.732,285.762,138.332,162.74
11/02/20092,159.812,251.592,147.112,233.04
11/03/20092,207.652,220.342,159.812,204.72
11/04/20092,247.682,287.722,223.272,271.12
11/05/20092,225.232,310.172,186.172,288.69
11/06/20092,304.322,357.042,283.812,329.7
11/09/20092,372.662,436.132,363.882,429.3
11/10/20092,420.512,431.252,359.972,376.57
11/11/20092,421.482,473.232,401.962,409.77
11/12/20092,408.792,467.382,404.892,442.97
11/13/20092,441.012,492.762,419.532,488.86
11/16/20092,538.652,607.982,520.12,590.4
11/17/20092,578.692,605.052,526.942,548.42
11/18/20092,567.952,593.332,539.632,567.95
11/19/20092,539.632,553.32,450.782,467.38
11/20/20092,465.422,504.482,429.32,470.3
11/23/20092,523.032,575.762,515.222,533.77
11/24/20092,499.62,624.582,496.672,555.25
11/25/20092,606.022,637.272,582.592,624.58
11/26/20092,607.982,607.982,484.952,502.53
11/27/20092,423.442,557.22,410.742,526.94
11/30/20092,565.022,606.022,530.842,541.58
12/01/20092,574.782,648.012,572.832,648.01
12/02/20092,638.252,692.932,624.582,656.8
12/03/20092,685.112,700.742,578.692,587.47
12/04/20092,565.022,644.12,539.632,545.49
12/07/20092,531.822,564.042,494.712,558.18
12/08/20092,534.752,575.762,453.712,476.16
12/09/20092,460.542,488.862,433.22,470.3
12/10/20092,454.682,483.972,437.112,463.47
12/11/20092,4832,528.892,471.282,499.6
12/14/20092,530.842,574.782,527.912,573.8
12/15/20092,575.762,6072,548.422,576.73
12/16/20092,558.182,619.692,558.182,604.07
12/17/20092,577.712,608.952,526.942,532.79
12/18/20092,533.772,563.062,508.382,532.79
12/21/20092,539.142,612.862,531.822,586.99
12/22/20092,592.362,622.622,574.782,577.71
12/23/20092,586.52,620.672,582.592,603.1
12/24/20092,616.772,638.732,609.932,631.41
12/29/20092,633.362,678.772,629.462,664.61
12/30/20092,652.42,665.592,620.672,631.9
12/31/20092,645.082,647.032,614.812,647.03