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

2018 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,652.2488
CLOSE 1,651.3168

Low

LOW 1,399.97

High

HIGH 1,902.04
DATEOPENHIGHLOWCLOSE
01/02/20181,522.221,557.371,502.881,557.37
01/03/20181,551.511,567.521,538.811,544.87
01/04/20181,555.021,572.991,544.481,567.13
01/05/20181,577.681,591.341,563.421,565.57
01/08/20181,574.751,593.11,566.741,588.61
01/09/20181,602.091,640.361,597.791,637.43
01/10/20181,633.531,677.851,621.031,660.28
01/11/20181,689.181,720.041,679.611,719.45
01/12/20181,720.431,731.951,700.71,726.48
01/15/20181,718.471,746.791,717.891,741.52
01/16/20181,728.431,733.511,693.091,713.79
01/17/20181,683.131,751.871,680.591,713.59
01/18/20181,721.011,722.381,701.681,719.25
01/19/20181,721.211,735.851,705.391,714.57
01/22/20181,716.721,753.041,713.791,749.91
01/23/20181,744.641,748.161,672.191,682.35
01/24/20181,690.351,717.51,686.641,695.82
01/25/20181,716.321,725.51,683.711,692.31
01/26/20181,685.671,706.171,681.371,693.67
01/29/20181,700.511,727.651,698.941,714.57
01/30/20181,687.031,689.961,661.451,675.9
01/31/20181,675.91,691.521,657.351,668.29
02/01/20181,674.531,686.841,634.71,650.12
02/02/20181,657.741,667.311,603.451,609.12
02/05/20181,600.131,645.831,584.511,614.58
02/06/20181,547.211,655.011,534.911,602.28
02/07/20181,627.081,631.381,585.881,602.48
02/08/20181,579.821,589.21,552.871,556.39
02/09/20181,554.441,589.391,542.131,566.54
02/12/20181,593.11,626.51,582.951,603.65
02/13/20181,619.861,648.761,613.221,630.99
02/14/20181,642.311,6721,615.361,653.44
02/15/20181,706.171,714.181,663.61,685.28
02/16/20181,699.531,711.441,681.371,707.34
02/19/20181,719.451,726.871,679.421,686.64
02/20/20181,688.21,7051,670.631,698.75
02/21/20181,703.051,770.611,694.841,754.21
02/22/20181,713.591,763.391,659.891,757.53
02/23/20181,757.531,771.981,724.331,746.2
02/26/20181,764.361,803.221,763.581,800.1
02/27/20181,803.421,825.881,785.651,798.54
02/28/20181,779.991,781.741,738.591,738.59
03/01/20181,743.471,750.31,683.521,700.51
03/02/20181,665.751,684.11,636.451,647.78
03/05/20181,639.381,670.241,625.321,653.25
03/06/20181,678.051,732.341,676.881,718.67
03/07/20181,698.941,728.631,675.511,717.5
03/08/20181,708.121,708.321,666.141,666.92
03/09/20181,660.861,712.611,656.961,710.86
03/12/20181,721.211,732.341,679.221,697.77
03/13/20181,674.931,701.681,664.381,690.74
03/14/20181,724.921,749.721,720.231,747.18
03/15/20181,7131,733.511,708.511,725.11
03/16/20181,721.211,758.91,711.641,727.65
03/19/20181,712.611,714.761,645.441,655.01
03/20/20181,666.921,679.421,645.241,665.36
03/21/20181,661.651,707.731,637.431,698.94
03/22/20181,695.621,711.831,628.251,656.18
03/23/20181,633.721,638.211,600.331,618.49
03/26/20181,614.191,626.691,603.261,614.58
03/27/20181,658.331,670.041,636.061,641.34
03/28/20181,621.611,623.961,571.041,578.65
03/29/20181,586.461,634.311,580.991,621.81
04/03/20181,638.81,643.481,588.811,601.11
04/04/20181,590.951,592.131,527.491,550.34
04/05/20181,585.881,630.991,585.681,605.99
04/06/20181,595.451,606.381,571.231,580.21
04/09/20181,582.751,585.291,533.931,572.4
04/10/20181,627.281,653.251,613.221,652.08
04/11/20181,641.531,648.951,601.51,632.74
04/12/20181,622.791,630.991,599.941,630.99
04/13/20181,653.441,663.011,636.261,648.17
04/16/20181,649.341,649.341,620.441,620.44
04/17/20181,634.51,659.51,621.811,658.13
04/18/20181,658.131,765.731,656.181,760.07
04/19/20181,780.381,793.661,731.751,741.32
04/20/20181,745.811,752.651,716.321,725.5
04/23/20181,735.461,746.591,684.491,733.7
04/24/20181,692.71,723.751,692.51,706.37
04/25/20181,679.421,685.671,607.751,635.48
04/26/20181,635.481,652.271,608.331,627.67
04/27/20181,633.141,659.111,623.181,659.11
04/30/20181,667.91,695.041,658.131,669.07
05/01/20181,658.521,695.231,657.551,663.21
05/02/20181,679.811,719.251,679.811,715.93
05/03/20181,714.961,740.931,6801,691.13
05/04/20181,712.421,722.181,700.91,710.08
05/08/20181,718.471,721.791,685.281,688.2
05/09/20181,690.941,715.541,674.931,708.71
05/10/20181,718.671,758.91,713.981,757.72
05/11/20181,769.051,815.721,766.711,815.53
05/14/20181,810.841,820.021,784.091,797.37
05/15/20181,757.531,783.111,744.051,760.07
05/16/20181,769.831,851.071,768.071,847.75
05/17/20181,849.511,873.141,822.171,838.77
05/18/20181,836.421,849.511,800.11,816.11
05/21/20181,833.491,869.431,815.531,865.32
05/22/20181,834.671,888.171,824.321,880.95
05/23/20181,863.571,864.931,766.711,786.63
05/24/20181,799.91,813.971,752.841,758.51
05/25/20181,771.781,771.781,723.161,737.22
05/29/20181,723.351,747.371,708.711,710.47
05/30/20181,698.941,7381,680.781,738
05/31/20181,753.231,768.071,7381,754.8
06/01/20181,775.491,823.731,767.881,802.83
06/04/20181,820.021,827.051,798.541,802.44
06/05/20181,7961,823.731,777.641,814.94
06/06/20181,840.721,869.431,835.641,869.43
06/07/20181,893.251,902.041,837.591,837.59
06/08/20181,809.281,837.981,787.411,805.76
06/11/20181,809.861,839.161,785.061,829
06/12/20181,836.231,836.231,769.831,769.83
06/13/20181,754.61,786.041,745.231,755.58
06/14/20181,7381,761.041,702.851,751.08
06/15/20181,751.871,756.551,676.11,676.88
06/18/20181,684.31,696.021,653.251,692.11
06/19/20181,645.441,667.111,631.381,653.64
06/20/20181,663.991,709.11,640.561,646.41
06/21/20181,665.361,670.041,613.221,613.22
06/22/20181,625.521,665.161,622.981,656.96
06/25/20181,642.511,645.051,580.211,581.97
06/26/20181,591.541,607.161,577.091,597.59
06/27/20181,602.671,637.041,582.561,619.86
06/28/20181,612.441,619.071,581.781,597.4
06/29/20181,635.671,677.661,630.791,654.81
07/02/20181,630.991,633.531,586.071,605.21
07/03/20181,622.391,638.211,585.681,601.11
07/04/20181,657.941,666.531,626.51,634.89
07/05/20181,637.821,706.171,628.841,680.98
07/06/20181,700.91,710.861,631.771,661.06
07/09/20181,700.91,717.31,664.771,696.6
07/10/20181,707.731,710.861,669.851,682.35
07/11/20181,633.141,638.411,608.721,616.15
07/12/20181,620.051,630.991,609.311,620.44
07/13/20181,639.191,645.241,596.231,618.1
07/16/20181,620.251,621.221,585.291,600.93
07/17/20181,605.61,630.41,587.631,626.89
07/18/20181,639.581,651.11,622.791,651.1
07/19/20181,658.911,663.791,582.751,583.73
07/20/20181,580.021,596.811,547.81,562.05
07/23/20181,548.581,573.961,543.311,566.74
07/24/20181,583.341,663.41,579.431,655.01
07/25/20181,646.611,659.891,621.811,659.89
07/26/20181,665.751,666.141,620.441,647.59
07/27/20181,659.891,698.941,651.491,651.49
07/30/20181,636.651,660.671,623.961,638.41
07/31/20181,632.551,706.171,626.31,691.91
08/01/20181,676.881,690.551,653.251,667.7
08/02/20181,651.31,653.251,600.911,616.34
08/03/20181,619.271,659.891,607.941,652.86
08/06/20181,644.851,648.561,613.411,638.41
08/07/20181,648.171,715.931,648.171,695.23
08/08/20181,695.231,717.111,669.651,685.86
08/09/20181,695.041,699.921,670.631,671.21
08/10/20181,643.881,661.261,615.171,628.25
08/13/20181,614.391,651.11,586.271,640.75
08/14/20181,644.271,655.591,587.441,605.41
08/15/20181,576.891,592.711,501.711,505.81
08/16/20181,509.331,517.921,492.341,506.59
08/17/20181,500.341,517.331,468.91,497.81
08/20/20181,509.721,547.61,506.591,517.33
08/21/20181,528.661,536.861,507.761,525.54
08/22/20181,519.871,551.71,500.931,539.4
08/23/20181,531.781,537.451,497.611,499.76
08/24/20181,502.691,540.961,502.31,537.84
08/28/20181,560.31,612.831,560.11,588.03
08/29/20181,588.611,588.611,547.211,558.93
08/30/20181,542.921,557.561,522.81,538.23
08/31/20181,534.521,537.451,505.231,505.23
09/03/20181,507.571,539.41,507.571,533.93
09/04/20181,529.831,533.741,495.461,511.28
09/05/20181,484.141,512.451,477.891,493.9
09/06/20181,508.551,5231,462.651,466.56
09/07/20181,467.151,478.081,432.581,440.59
09/10/20181,448.591,456.61,421.261,430.04
09/11/20181,427.891,433.951,399.971,432.39
09/12/20181,444.11,460.121,428.681,450.94
09/13/20181,464.411,490.381,455.041,474.96
09/14/20181,483.551,512.061,483.551,508.55
09/17/20181,496.631,510.691,484.141,509.91
09/18/20181,518.311,544.871,508.941,538.81
09/19/20181,550.921,626.51,549.551,616.54
09/20/20181,616.341,662.431,604.041,655.4
09/21/20181,697.771,719.251,676.11,719.25
09/24/20181,701.291,712.611,686.061,695.23
09/25/20181,700.71,724.531,683.321,711.44
09/26/20181,701.291,708.91,683.131,684.49
09/27/20181,674.341,695.041,670.241,678.44
09/28/20181,680.591,695.041,661.061,682.35
10/01/20181,682.151,693.671,662.431,675.12
10/02/20181,665.161,701.681,652.271,700.12
10/03/20181,699.341,730.781,690.351,713.98
10/04/20181,711.441,725.51,687.621,702.07
10/05/20181,685.471,685.471,628.061,629.82
10/08/20181,629.621,633.921,605.61,607.94
10/09/20181,623.761,657.351,6141,652.47
10/10/20181,653.831,653.831,595.841,596.03
10/11/20181,562.251,609.71,547.61,581.78
10/12/20181,617.321,671.81,603.451,644.27
10/15/20181,647.21,669.071,626.11,660.67
10/16/20181,651.881,659.891,622.21,640.75
10/17/20181,649.151,677.071,614.781,637.24
10/18/20181,624.351,637.241,594.271,600.33
10/19/20181,611.071,622.21,588.611,599.16
10/22/20181,616.931,647.391,615.561,623.96
10/23/20181,598.961,612.241,555.611,583.73
10/24/20181,598.961,607.161,559.711,568.5
10/25/20181,547.991,613.021,542.331,583.34
10/26/20181,549.951,578.071,541.351,578.07
10/29/20181,586.851,636.261,578.651,592.52
10/30/20181,593.691,615.361,574.161,583.53
10/31/20181,605.011,644.071,604.621,635.67
11/01/20181,635.671,683.321,628.061,679.03
11/02/20181,718.471,744.451,665.161,676.88
11/05/20181,671.81,713.21,667.311,675.12
11/06/20181,681.371,690.351,648.561,659.89
11/07/20181,668.871,719.251,668.871,691.72
11/08/20181,696.021,714.571,688.41,709.88
11/09/20181,682.541,682.541,627.861,647.98
11/12/20181,671.81,691.331,639.191,639.38
11/13/20181,655.591,655.591,588.031,618.1
11/14/20181,593.881,613.81,572.791,602.28
11/15/20181,628.061,652.271,614.781,643.88
11/16/20181,665.551,677.851,639.581,662.62
11/19/20181,680.591,704.221,669.071,683.32
11/20/20181,667.111,683.521,607.361,626.5
11/21/20181,640.951,661.651,634.111,658.33
11/22/20181,654.231,654.231,584.711,604.43
11/23/20181,594.471,599.551,525.141,531.78
11/26/20181,546.431,560.11,503.271,525.93
11/27/20181,519.681,530.421,493.71,502.69
11/28/20181,508.741,535.691,508.741,523
11/29/20181,557.371,576.51,548.971,572.99
11/30/20181,572.791,572.791,528.071,529.25
12/03/20181,659.891,659.891,616.341,635.87
12/04/20181,617.91,638.991,601.891,620.83
12/05/20181,591.931,604.621,581.391,586.66
12/06/20181,554.241,562.441,505.621,519.68
12/07/20181,537.841,605.411,536.861,569.86
12/10/20181,560.11,572.011,534.131,537.84
12/11/20181,560.31,629.621,550.141,622.39
12/12/20181,626.11,648.371,601.691,639.77
12/13/20181,663.41,680.21,643.091,671.61
12/14/20181,635.671,662.041,627.281,654.42
12/17/20181,659.891,681.171,650.121,667.31
12/18/20181,649.731,686.451,646.411,672
12/19/20181,674.531,718.281,661.061,711.64
12/20/20181,659.891,688.591,649.341,663.01
12/21/20181,692.51,710.471,672.191,710.27
12/24/20181,680.21,698.161,671.81,698.16
12/27/20181,718.471,718.861,657.741,673.75
12/28/20181,684.31,725.51,682.741,712.81
12/31/20181,736.051,736.051,699.141,706.56