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

2010 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,607.4239
CLOSE 2,607.6152

Low

LOW 2,157.85

High

HIGH 3,321.73
DATEOPENHIGHLOWCLOSE
01/04/20102,631.92,714.412,631.92,704.15
01/05/20102,725.152,777.872,706.112,748.58
01/06/20102,763.232,806.192,750.532,795.94
01/07/20102,795.452,802.772,749.072,776.9
01/08/20102,781.782,828.652,749.072,828.65
01/11/20102,864.772,892.112,767.622,777.87
01/12/20102,775.922,802.772,690.482,705.62
01/13/20102,681.212,731.492,661.682,686.09
01/14/20102,719.782,740.772,665.592,684.14
01/15/20102,685.112,716.852,636.292,658.26
01/18/20102,680.232,758.342,675.352,742.72
01/19/20102,737.842,7522,679.262,730.52
01/20/20102,709.042,709.042,573.82,588.45
01/21/20102,602.122,620.672,417.582,429.3
01/22/20102,422.462,469.332,401.962,446.38
01/25/20102,423.932,498.132,397.072,400.98
01/26/20102,365.832,403.912,348.252,399.03
01/27/20102,352.162,373.152,310.172,322.87
01/28/20102,362.92,387.312,245.732,245.73
01/29/20102,256.962,309.22,238.412,267.21
02/01/20102,257.452,333.122,235.482,322.87
02/02/20102,348.252,408.32,331.662,398.05
02/03/20102,431.252,443.942,332.632,341.91
02/04/20102,317.012,344.352,206.682,226.69
02/05/20102,215.462,241.832,157.852,220.34
02/08/20102,236.942,291.622,196.422,270.63
02/09/20102,287.232,341.422,2762,305.29
02/10/20102,314.082,362.92,252.082,273.07
02/11/20102,321.42,372.662,262.822,292.11
02/12/20102,296.52,343.862,222.792,255.5
02/15/20102,281.862,327.752,272.092,293.58
02/16/20102,333.612,391.72,322.382,381.45
02/17/20102,405.862,433.692,382.432,385.85
02/18/20102,367.782,442.972,352.162,442.97
02/19/20102,400.492,410.742,349.722,399.52
02/22/20102,432.222,441.012,378.032,389.26
02/23/20102,413.182,441.52,313.592,323.84
02/24/20102,320.432,342.42,291.132,328.73
02/25/20102,303.342,326.282,221.322,252.08
02/26/20102,272.092,335.562,267.212,333.61
03/01/20102,367.782,401.472,356.552,392.19
03/02/20102,396.12,461.522,381.452,459.56
03/03/20102,451.262,574.782,449.312,558.67
03/04/20102,528.892,568.922,509.362,529.38
03/05/20102,554.282,617.742,544.022,601.63
03/08/20102,631.412,639.222,590.42,601.63
03/09/20102,592.842,600.652,550.372,586.01
03/10/20102,572.832,659.242,572.832,646.06
03/11/20102,621.652,644.12,585.032,615.3
03/12/20102,618.232,660.72,596.752,644.1
03/15/20102,626.532,639.222,590.892,601.14
03/16/20102,613.352,645.572,602.612,616.77
03/17/20102,643.132,681.72,632.882,663.14
03/18/20102,649.962,701.712,649.472,668.51
03/19/20102,675.352,701.712,587.472,601.14
03/22/20102,587.962,620.672,532.312,620.67
03/23/20102,633.362,688.532,629.462,653.38
03/24/20102,687.072,715.382,629.952,677.3
03/25/20102,670.962,719.292,664.612,711.48
03/26/20102,691.462,737.352,688.042,729.54
03/29/20102,747.122,796.912,739.792,765.67
03/30/20102,792.522,821.322,752.972,767.13
03/31/20102,753.462,813.512,746.632,806.19
04/01/20102,813.022,885.282,813.022,877.47
04/06/20102,890.162,944.352,868.192,926.29
04/07/20102,923.362,930.682,877.952,891.14
04/08/20102,868.682,868.682,809.122,837.92
04/09/20102,870.142,909.22,858.912,909.2
04/12/20102,918.962,934.12,874.542,878.44
04/13/20102,852.572,896.992,844.272,873.56
04/14/20102,891.622,925.312,891.622,912.13
04/15/20102,905.292,917.52,856.472,899.92
04/16/20102,889.182,923.842,804.722,814
04/19/20102,798.382,832.062,761.272,772.99
04/20/20102,792.522,833.532,783.242,802.28
04/21/20102,797.892,818.882,731.492,747.6
04/22/20102,733.932,807.162,712.452,733.93
04/23/20102,755.412,806.192,729.052,792.52
04/26/20102,845.242,871.612,824.742,868.19
04/27/20102,851.12,860.872,734.912,734.91
04/28/20102,733.932,777.872,688.532,741.26
04/29/20102,768.62,818.882,721.732,812.05
04/30/20102,812.052,844.762,733.932,739.3
05/04/20102,704.642,748.582,553.32,553.3
05/05/20102,567.952,598.212,462.012,515.71
05/06/20102,463.472,568.432,443.452,485.44
05/07/20102,426.372,540.122,376.572,442.48
05/10/20102,713.432,713.922,582.592,687.07
05/11/20102,653.382,653.382,551.352,614.32
05/12/20102,597.242,646.062,560.622,627.51
05/13/20102,651.432,690.972,625.552,686.09
05/14/20102,654.362,668.032,523.032,542.07
05/17/20102,513.272,623.112,513.272,532.79
05/18/20102,565.022,614.812,553.32,596.26
05/19/20102,529.872,548.422,430.762,436.13
05/20/20102,439.062,489.832,272.092,358.99
05/21/20102,366.322,441.012,324.822,420.51
05/24/20102,437.112,4832,378.032,468.35
05/25/20102,394.152,438.082,346.32,404.4
05/26/20102,454.682,576.242,432.222,526.94
05/27/20102,562.572,636.292,558.182,621.65
05/28/20102,629.952,6692,585.522,598.21
06/01/20102,592.842,610.422,508.382,585.03
06/02/20102,510.342,555.742,505.942,530.35
06/03/20102,580.152,615.32,531.822,543.53
06/04/20102,539.632,580.152,440.042,458.1
06/07/20102,409.282,447.852,376.572,400
06/08/20102,412.212,439.552,359.972,419.04
06/09/20102,439.552,483.972,411.722,478.6
06/10/20102,456.152,573.82,438.572,559.65
06/11/20102,566.482,576.732,485.442,515.71
06/14/20102,556.232,615.32,556.232,609.44
06/15/20102,560.622,633.852,550.862,618.72
06/16/20102,636.292,646.552,584.062,615.79
06/17/20102,601.632,649.962,587.472,609.44
06/18/20102,611.882,640.22,570.872,582.59
06/21/20102,685.112,710.992,649.962,671.93
06/22/20102,622.622,648.992,600.652,619.21
06/23/20102,563.062,648.992,538.162,559.16
06/24/20102,583.572,586.992,468.842,484.95
06/25/20102,473.722,501.062,401.962,416.6
06/28/20102,431.742,471.772,412.212,470.79
06/29/20102,426.372,426.372,319.452,331.66
06/30/20102,336.052,354.112,255.982,295.04
07/01/20102,249.642,291.132,198.382,217.9
07/02/20102,245.732,286.252,225.722,249.15
07/05/20102,251.592,260.872,201.792,201.79
07/06/20102,2142,311.152,2142,304.8
07/07/20102,258.912,312.132,243.782,309.69
07/08/20102,339.952,371.22,323.362,355.09
07/09/20102,392.192,405.862,358.022,364.85
07/12/20102,365.342,377.062,320.432,328.73
07/13/20102,326.772,400.492,311.152,357.53
07/14/20102,366.812,398.052,322.872,359.48
07/15/20102,343.372,368.762,297.482,310.17
07/16/20102,310.662,376.082,280.392,283.32
07/19/20102,253.542,328.732,253.542,297.48
07/20/20102,320.432,347.282,263.312,320.91
07/21/20102,315.062,397.072,312.622,352.16
07/22/20102,340.442,445.892,330.192,419.04
07/23/20102,419.042,478.62,417.092,462.98
07/26/20102,486.422,492.762,447.852,479.09
07/27/20102,477.142,511.82,460.052,474.7
07/28/20102,489.832,529.382,468.842,479.58
07/29/20102,472.262,521.572,470.32,481.05
07/30/20102,433.692,510.832,433.692,464.93
08/02/20102,524.982,565.022,461.032,565.02
08/03/20102,556.722,577.712,520.592,542.56
08/04/20102,531.332,550.862,485.442,525.96
08/05/20102,538.162,564.042,503.992,519.13
08/06/20102,531.822,537.682,448.822,471.28
08/09/20102,496.672,541.092,464.452,474.21
08/10/20102,461.522,489.342,403.422,415.14
08/11/20102,348.742,381.942,294.552,302.36
08/12/20102,285.762,335.562,266.722,320.43
08/13/20102,344.352,370.222,294.552,314.57
08/16/20102,323.842,361.922,275.022,352.16
08/17/20102,347.282,418.562,347.282,414.65
08/18/20102,391.222,395.612,343.372,363.88
08/19/20102,392.682,404.892,299.922,304.32
08/20/20102,305.292,322.872,268.192,284.79
08/23/20102,301.872,345.322,284.792,307.73
08/24/20102,282.832,288.212,232.062,265.26
08/25/20102,254.032,285.762,174.942,200.82
08/26/20102,221.322,257.452,213.022,247.68
08/27/20102,246.712,255.012,187.152,241.34
08/31/20102,216.442,286.742,205.212,284.79
09/01/20102,303.832,398.542,292.112,398.54
09/02/20102,381.452,436.132,379.992,406.84
09/03/20102,408.792,471.772,404.892,451.75
09/06/20102,462.492,465.422,433.692,433.69
09/07/20102,441.992,441.992,386.332,402.44
09/08/20102,390.242,459.562,363.392,440.04
09/09/20102,440.522,501.062,428.322,477.14
09/10/20102,476.162,483.492,430.272,446.87
09/13/20102,491.32,529.872,482.022,525.96
09/14/20102,531.332,539.632,482.022,511.31
09/15/20102,510.342,524.52,476.652,489.83
09/16/20102,477.142,505.942,444.922,456.64
09/17/20102,487.392,497.162,441.012,456.15
09/20/20102,470.32,501.552,452.242,486.42
09/21/20102,483.972,514.732,467.382,469.82
09/22/20102,473.232,525.472,450.292,499.6
09/23/20102,514.242,524.982,426.372,490.32
09/24/20102,454.192,499.62,408.792,475.19
09/27/20102,490.812,506.922,469.332,471.28
09/28/20102,455.172,493.742,430.762,490.81
09/29/20102,495.22,517.172,454.192,471.77
09/30/20102,458.12,539.142,442.972,465.91
10/01/20102,481.052,525.472,481.052,509.36
10/04/20102,509.362,527.422,477.142,478.12
10/05/20102,458.592,588.452,454.192,579.17
10/06/20102,602.612,707.082,602.612,687.07
10/07/20102,686.582,695.852,590.892,601.63
10/08/20102,613.352,674.862,571.362,661.68
10/11/20102,669.492,706.112,641.182,668.03
10/12/20102,638.252,689.022,615.792,671.93
10/13/20102,705.132,820.832,700.742,815.95
10/14/20102,819.372,841.342,780.82,795.94
10/15/20102,809.122,823.272,754.932,798.86
10/18/20102,764.692,789.592,736.862,779.34
10/19/20102,787.152,802.282,710.992,715.87
10/20/20102,710.52,804.242,710.52,803.26
10/21/20102,803.262,889.182,790.082,874.05
10/22/20102,865.262,870.632,816.442,847.2
10/25/20102,881.372,920.432,8762,911.64
10/26/20102,887.722,902.852,825.722,860.87
10/27/20102,823.272,823.272,770.552,793.01
10/28/20102,839.392,839.392,799.352,825.72
10/29/20102,813.022,872.582,748.582,839.39
11/01/20102,855.982,870.632,788.612,802.77
11/02/20102,800.332,863.312,795.452,854.52
11/03/20102,879.912,880.392,806.682,822.3
11/04/20102,891.622,947.772,874.052,895.04
11/05/20102,919.452,966.812,861.352,957.53
11/08/20102,954.62,957.532,879.912,885.76
11/09/20102,885.282,962.412,871.612,889.18
11/10/20102,880.392,928.732,855.982,885.28
11/11/20102,924.822,996.592,896.992,982.92
11/12/20102,897.482,962.92,850.132,940.93
11/15/20102,914.572,977.552,891.142,964.37
11/16/20102,936.542,936.542,807.162,818.39
11/17/20102,809.122,847.692,804.242,827.67
11/18/20102,865.752,894.552,854.032,888.21
11/19/20102,896.992,896.992,821.322,869.65
11/22/20102,895.042,913.12,804.722,820.83
11/23/20102,795.452,823.762,766.642,766.64
11/24/20102,784.222,854.032,758.832,839.39
11/25/20102,841.342,919.452,838.412,915.06
11/26/20102,880.392,889.672,802.282,835.97
11/29/20102,861.352,874.542,754.442,754.44
11/30/20102,766.162,793.012,731.982,753.95
12/01/20102,788.612,841.342,787.642,830.11
12/02/20102,862.822,929.222,827.672,928.73
12/03/20102,925.83,004.42,911.152,978.52
12/06/20103,001.963,024.412,950.72,989.75
12/07/20102,989.753,043.942,954.112,989.75
12/08/20102,962.92,996.12,898.952,900.41
12/09/20102,949.232,973.642,893.092,924.33
12/10/20102,932.632,982.432,923.842,956.07
12/13/20102,980.483,013.192,975.112,981.45
12/14/20102,978.043,007.332,958.513,007.33
12/15/20103,017.093,044.432,993.663,036.13
12/16/20103,038.573,065.913,013.193,049.8
12/17/20103,066.43,093.253,011.723,075.68
12/20/20102,978.043,086.422,963.393,067.38
12/21/20103,096.183,210.913,080.563,195.29
12/22/20103,184.063,247.033,184.063,231.9
12/23/20103,239.223,245.083,209.443,244.59
12/24/20103,244.113,244.113,216.283,228.97
12/29/20103,236.783,298.33,236.293,295.85
12/30/20103,291.953,321.733,291.953,306.11
12/31/20103,300.253,314.413,236.783,256.8