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

2013 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,544.306
CLOSE 1,541.6779

Low

LOW 1,167.29

High

HIGH 2,039.22
DATEOPENHIGHLOWCLOSE
01/02/20131,889.831,971.361,889.831,956.23
01/03/20131,950.371,966.971,928.41,966.97
01/04/20131,954.761,956.721,924.011,954.76
01/07/20131,945.981,965.51,927.421,953.3
01/08/20131,967.462,014.321,955.251,980.15
01/09/20131,987.962,004.211,959.161,992.84
01/10/20131,998.72,035.021,993.332,023.11
01/11/20132,018.722,019.691,979.171,993.82
01/14/20131,994.82,003.091,984.541,988.45
01/15/20131,999.682,008.471,899.111,914.73
01/16/20131,858.591,874.211,813.671,856.15
01/17/20131,817.581,863.961,808.31,847.36
01/18/20131,859.081,871.771,825.881,841.01
01/21/20131,831.741,863.961,827.831,854.68
01/22/20131,856.631,867.861,823.921,854.68
01/23/20131,857.121,871.771,819.531,824.9
01/24/20131,822.461,855.661,814.651,849.8
01/25/20131,878.111,890.811,818.551,841.5
01/28/20131,849.311,856.151,820.511,828.32
01/29/20131,827.831,892.271,816.61,883.97
01/30/20131,883.971,892.271,830.761,840.52
01/31/20131,841.51,861.031,835.641,841.99
02/01/20131,848.821,918.641,847.361,907.9
02/04/20131,913.751,918.151,861.681,879.09
02/05/20131,874.211,906.431,865.421,886.41
02/06/20131,895.21,910.621,885.441,898.62
02/07/20131,901.551,920.11,877.631,891.3
02/08/20131,905.451,947.931,904.971,925.96
02/11/20131,920.591,943.051,905.941,924.98
02/12/20131,915.711,932.311,911.81,931.82
02/13/20131,941.091,989.911,939.631,965.99
02/14/20131,967.461,984.051,929.381,965.5
02/15/20132,001.632,039.221,983.081,990.89
02/18/20131,981.131,986.791,930.351,936.21
02/19/20131,929.381,955.741,920.591,948.42
02/20/20131,950.861,966.971,896.671,904.97
02/21/20131,896.181,896.671,859.081,877.63
02/22/20131,889.341,924.491,877.631,896.18
02/25/20131,909.851,953.31,909.851,934.75
02/26/20131,887.881,914.241,884.951,892.76
02/27/20131,897.151,912.781,861.521,906.43
02/28/20131,918.641,918.641,858.11,876.65
03/01/20131,873.231,873.721,821.971,855.17
03/04/20131,793.171,812.71,781.941,805.37
03/05/20131,814.651,843.451,805.861,834.18
03/06/20131,838.081,842.481,798.051,802.93
03/07/20131,807.811,834.181,804.881,807.33
03/08/20131,819.531,826.371,787.81,806.84
03/11/20131,808.31,820.021,801.471,817.09
03/12/20131,809.771,845.411,805.371,824.41
03/13/20131,8211,834.671,793.171,816.11
03/14/20131,814.651,825.881,798.541,819.53
03/15/20131,829.781,855.661,824.91,847.85
03/18/20131,809.771,845.411,789.751,829.29
03/19/20131,823.921,823.921,764.361,777.06
03/20/20131,756.551,774.131,723.651,731.17
03/21/20131,737.021,741.911,694.061,714.57
03/22/20131,707.731,722.381,686.741,688.69
03/25/20131,704.311,708.711,667.71,676.98
03/26/20131,667.71,707.241,667.71,695.04
03/27/20131,702.851,718.121,667.71,681.37
03/28/20131,672.581,686.741,645.731,652.08
04/02/20131,648.171,660.861,630.111,634.5
04/03/20131,624.741,625.231,593.981,611.07
04/04/20131,607.161,638.411,596.421,607.16
04/05/20131,618.881,629.131,578.361,600.82
04/08/20131,611.071,627.181,592.521,605.7
04/09/20131,630.61,661.841,629.131,659.4
04/10/20131,658.421,677.541,649.151,655.01
04/11/20131,654.031,654.031,611.561,631.57
04/12/20131,622.791,644.271,600.331,603.26
04/15/20131,610.581,610.581,525.141,537.84
04/16/20131,530.031,577.381,528.071,549.55
04/17/20131,560.31,563.221,505.131,516.36
04/18/20131,521.241,534.911,503.661,525.14
04/19/20131,571.041,575.431,541.741,558.83
04/22/20131,554.921,580.81,538.811,554.92
04/23/20131,554.441,569.081,530.031,557.85
04/24/20131,568.591,600.821,556.391,587.15
04/25/20131,591.541,620.341,585.681,610.09
04/26/20131,603.751,605.71,557.851,568.11
04/29/20131,578.851,592.521,551.511,571.04
04/30/20131,568.111,580.81,516.361,528.07
05/01/20131,538.811,552.481,518.81,526.61
05/02/20131,522.71,534.421,503.181,531
05/03/20131,538.811,600.821,536.371,596.91
05/07/20131,599.351,621.811,581.291,584.71
05/08/20131,592.031,633.531,584.711,626.69
05/09/20131,628.641,651.11,618.391,627.67
05/10/20131,631.081,641.821,538.331,553.46
05/13/20131,559.321,560.781,518.81,539.79
05/14/20131,547.61,547.61,479.741,513.43
05/15/20131,519.771,519.771,489.021,507.57
05/16/20131,513.431,515.381,471.131,512.45
05/17/20131,514.41,552.481,508.551,532.96
05/20/20131,528.561,533.441,487.551,516.36
05/21/20131,519.771,584.031,514.891,583.24
05/22/20131,585.681,655.621,568.591,614.49
05/23/20131,528.071,561.761,521.731,532.96
05/24/20131,537.841,546.631,515.441,519.77
05/28/20131,516.361,5311,504.151,504.15
05/29/20131,496.831,525.141,476.811,501.71
05/30/20131,497.321,534.911,489.021,525.14
05/31/20131,528.561,538.331,490.051,490.48
06/03/20131,488.531,513.431,475.351,503.66
06/04/20131,520.751,524.171,476.321,482.67
06/05/20131,464.611,468.821,416.281,419.69
06/06/20131,418.721,432.871,396.751,406.02
06/07/20131,405.541,434.341,389.421,428.48
06/10/20131,419.21,422.131,367.941,387.96
06/11/20131,375.271,377.711,319.611,339.14
06/12/20131,334.751,354.271,329.381,342.07
06/13/20131,321.561,376.241,313.261,366.97
06/14/20131,386.51,409.931,369.91,392.35
06/17/20131,398.71,400.241,366.971,373.8
06/18/20131,365.991,401.631,363.061,389.91
06/19/20131,394.311,402.611,367.461,374.78
06/20/20131,343.531,354.271,319.611,326.93
06/21/20131,332.791,350.861,309.41,320.1
06/24/20131,314.241,314.241,265.911,266.89
06/25/20131,279.091,295.691,261.031,268.35
06/26/20131,269.811,270.31,217.581,226.36
06/27/20131,232.711,255.171,232.711,235.15
06/28/20131,244.431,263.161,224.411,236.13
07/01/20131,254.681,268.841,229.291,261.52
07/02/20131,267.861,276.161,244.921,249.8
07/03/20131,236.131,236.131,167.291,178.52
07/04/20131,190.731,241.991,188.281,233.2
07/05/20131,238.571,241.991,184.871,188.28
07/08/20131,197.561,226.361,186.821,215.62
07/09/20131,239.061,263.471,237.591,251.75
07/10/20131,243.451,252.731,222.461,238.08
07/11/20131,285.441,314.731,280.561,305.45
07/12/20131,308.381,308.871,260.051,263.96
07/15/20131,264.931,294.221,264.441,269.81
07/16/20131,286.411,298.131,269.331,292.76
07/17/20131,302.521,340.61,297.641,324.98
07/18/20131,332.791,349.881,316.191,345
07/19/20131,342.561,357.691,318.151,346.46
07/22/20131,351.831,379.661,340.121,371.85
07/23/20131,383.571,413.871,381.121,401.14
07/24/20131,400.651,441.661,387.961,404.07
07/25/20131,391.381,391.381,348.421,356.23
07/26/20131,401.141,401.141,338.511,358.18
07/29/20131,363.551,393.331,352.321,388.45
07/30/20131,395.771,397.721,379.661,386.01
07/31/20131,392.351,400.161,369.91,374.78
08/01/20131,382.591,448.51,382.591,448.01
08/02/20131,448.011,455.821,416.281,422.62
08/05/20131,425.551,449.471,423.841,440.69
08/06/20131,438.241,441.011,370.381,382.59
08/07/20131,374.291,397.241,357.21,362.08
08/08/20131,376.731,421.21,372.341,420.18
08/09/20131,428.481,510.011,414.321,506.1
08/12/20131,507.081,540.281,478.771,530.51
08/13/20131,531.981,546.631,517.821,535.4
08/14/20131,513.431,518.311,499.761,508.55
08/15/20131,503.661,510.991,450.941,460.21
08/16/20131,457.771,511.961,456.121,510.99
08/19/20131,502.691,504.831,447.031,457.28
08/20/20131,441.171,461.191,410.911,458.75
08/21/20131,454.841,458.261,424.571,439.22
08/22/20131,440.21,474.861,440.21,469
08/23/20131,464.611,496.341,459.731,488.53
08/27/20131,483.161,483.651,455.821,462.17
08/28/20131,458.261,499.271,450.941,494.39
08/29/20131,498.291,509.521,464.611,471.44
08/30/20131,479.251,485.61,437.761,443.61
09/02/20131,467.541,512.941,466.561,499.76
09/03/20131,508.551,518.81,483.161,508.06
09/04/20131,502.691,512.451,489.511,504.15
09/05/20131,504.641,540.281,499.761,533.93
09/06/20131,520.751,545.651,505.621,543.7
09/09/20131,548.581,567.621,548.31,556.88
09/10/20131,572.991,602.281,572.991,593.49
09/11/20131,586.661,586.661,558.341,571.52
09/12/20131,574.451,594.751,571.521,582.26
09/13/20131,571.521,587.221,518.311,531.49
09/16/20131,555.411,567.621,542.721,545.65
09/17/20131,539.791,561.761,520.751,542.23
09/18/20131,538.331,558.831,520.751,540.28
09/19/20131,606.191,623.271,588.611,596.42
09/20/20131,586.661,588.611,547.61,553.46
09/23/20131,552.481,557.851,519.291,536.37
09/24/20131,529.051,533.441,502.691,509.03
09/25/20131,508.551,546.631,508.551,540.28
09/26/20131,532.961,546.141,511.961,532.47
09/27/20131,526.121,5311,477.31,503.66
09/30/20131,481.691,482.181,456.311,482.18
10/01/20131,480.231,489.511,424.571,449.47
10/02/20131,446.541,471.441,418.721,467.05
10/03/20131,463.141,483.161,432.391,437.76
10/04/20131,431.411,460.71,420.671,455.82
10/07/20131,448.011,450.451,423.541,450.45
10/08/20131,443.611,448.011,425.061,429.46
10/09/20131,432.391,438.241,405.051,414.32
10/10/20131,418.231,448.51,406.021,441.17
10/11/20131,447.031,483.161,406.021,476.32
10/14/20131,470.471,489.021,455.331,487.55
10/15/20131,499.761,536.861,499.761,531.98
10/16/20131,520.261,531.981,493.91,522.7
10/17/20131,507.571,520.751,497.811,516.36
10/18/20131,524.171,524.171,470.471,495.85
10/21/20131,495.361,512.941,487.061,500.25
10/22/20131,498.781,544.181,485.61,519.29
10/23/20131,516.361,519.291,450.941,459.73
10/24/20131,469.491,477.31,459.241,470.47
10/25/20131,464.611,473.41,454.841,472.42
10/28/20131,484.141,490.971,456.311,479.74
10/29/20131,473.41,483.161,461.191,481.69
10/30/20131,489.991,497.811,480.721,497.81
10/31/20131,487.551,490.481,447.031,449.96
11/01/20131,457.281,460.821,420.671,425.55
11/04/20131,427.021,464.121,427.021,459.24
11/05/20131,472.421,511.961,468.511,499.76
11/06/20131,496.831,527.591,496.831,518.8
11/07/20131,517.331,546.141,468.511,476.32
11/08/20131,460.71,469.981,428.971,457.28
11/11/20131,459.731,459.731,427.51,439.22
11/12/20131,436.781,459.731,402.611,406.51
11/13/20131,399.681,409.931,369.411,375.27
11/14/20131,397.721,404.071,353.31,377.22
11/15/20131,386.011,407.491,354.761,396.26
11/18/20131,397.721,411.391,381.121,404.56
11/19/20131,395.281,395.281,363.551,366.97
11/20/20131,359.641,381.611,357.21,371.36
11/21/20131,366.971,366.971,344.021,351.83
11/22/20131,353.791,353.791,310.821,347.44
11/25/20131,354.271,357.691,334.751,339.14
11/26/20131,337.671,346.951,302.521,303.01
11/27/20131,300.571,328.41,297.151,306.92
11/28/20131,313.751,351.831,304.971,342.56
11/29/20131,341.581,348.91,314.241,317.17
12/02/20131,314.731,320.11,260.891,262.49
12/03/20131,259.561,318.151,236.621,270.3
12/04/20131,272.261,289.341,261.031,280.56
12/05/20131,271.771,309.311,262.491,279.09
12/06/20131,278.111,302.521,269.811,293.74
12/09/20131,293.741,299.111,274.211,293.25
12/10/20131,285.441,298.131,281.041,284.95
12/11/20131,278.111,288.851,257.121,262.98
12/12/20131,254.191,278.61,235.641,244.92
12/13/20131,241.51,250.541,219.291,239.55
12/16/20131,224.91,262.981,206.841,262.98
12/17/20131,251.751,263.471,232.221,250.77
12/18/20131,247.851,259.471,241.991,247.36
12/19/20131,255.661,263.961,216.61,252.73
12/20/20131,244.921,250.291,213.671,231.25
12/23/20131,238.081,252.731,231.811,235.15
12/24/20131,238.571,256.151,236.621,245.4
12/27/20131,240.521,280.071,240.521,278.6
12/30/20131,280.071,314.491,280.071,306.92
12/31/20131,299.591,301.061,284.461,288.85