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

2019 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,937.6881
CLOSE 1,938.5645

Low

LOW 1,615.76

High

HIGH 2,239.87
DATEOPENHIGHLOWCLOSE
01/02/20191,674.531,679.221,627.471,670.04
01/03/20191,651.11,673.751,631.181,635.09
01/04/20191,675.711,721.991,662.231,714.96
01/07/20191,741.321,752.061,704.611,729.02
01/08/20191,715.741,738.391,701.871,713.59
01/09/20191,743.861,786.041,733.71,763.58
01/10/20191,763.391,773.931,732.531,765.54
01/11/20191,777.061,801.471,755.381,771.78
01/14/20191,740.931,760.461,726.671,740.34
01/15/20191,766.711,779.211,733.71,752.65
01/16/20191,768.071,768.861,727.461,741.91
01/17/20191,730.971,752.061,724.721,747.76
01/18/20191,771.21,788.971,767.681,778.23
01/21/20191,775.11,785.261,769.641,772.18
01/22/20191,749.331,769.051,745.031,753.62
01/23/20191,749.331,765.931,737.611,758.31
01/24/20191,757.531,760.851,733.121,750.11
01/25/20191,764.951,841.31,761.241,821
01/28/20191,837.591,849.91,795.81,820.21
01/29/20191,820.61,843.841,803.221,807.72
01/30/20191,846.191,870.991,832.521,854.19
01/31/20191,884.461,914.531,874.891,896.96
02/01/20191,909.851,944.021,905.161,938.36
02/04/20191,931.721,947.931,900.871,913.75
02/05/20191,927.231,937.191,913.561,923.52
02/06/20191,925.471,934.061,908.871,922.15
02/07/20191,916.11,927.621,901.061,903.01
02/08/20191,884.461,908.291,874.111,889.15
02/11/20191,904.381,911.411,854.391,867.47
02/12/20191,881.341,881.341,853.411,857.9
02/13/20191,870.011,906.531,864.931,895.79
02/14/20191,899.111,899.111,862.591,878.6
02/15/20191,868.251,919.221,860.051,905.16
02/18/20191,922.541,923.521,894.421,896.18
02/19/20191,890.121,926.251,890.121,908.48
02/20/20191,932.311,982.11,907.311,972.34
02/21/20191,986.981,986.981,933.481,942.85
02/22/20191,959.162,021.161,937.772,008.47
02/25/20192,026.042,029.461,959.641,990.89
02/26/20191,966.972,008.471,945.782,003.09
02/27/20191,986.982,003.581,972.831,982.1
02/28/20191,969.411,972.831,947.341,956.23
03/01/20191,973.81,979.661,952.811,952.81
03/04/20191,967.461,984.051,952.031,958.67
03/05/20191,955.251,977.221,950.271,970.39
03/06/20191,971.852,000.171,971.361,991.38
03/07/20191,976.241,988.941,964.041,985.03
03/08/20191,958.671,968.431,922.741,940.12
03/11/20191,955.741,971.361,942.461,956.23
03/12/20191,957.691,958.181,935.431,950.08
03/13/20191,935.631,971.361,935.631,968.92
03/14/20191,946.951,946.951,893.641,897.35
03/15/20191,904.581,914.141,889.341,893.25
03/18/20191,907.71,943.051,905.751,932.5
03/19/20191,935.431,962.571,935.431,958.18
03/20/20191,910.041,956.721,906.141,946.17
03/21/20191,975.272,000.651,966.481,970.87
03/22/20191,972.341,976.731,911.81,915.9
03/25/20191,894.231,914.931,871.771,910.82
03/26/20191,920.391,951.641,914.341,946.56
03/27/20191,957.21,965.991,926.061,935.43
03/28/20191,951.641,963.551,941.291,945.19
03/29/20191,985.522,008.951,972.832,005.05
04/01/20192,040.692,061.682,025.062,051.92
04/02/20192,0692,087.552,051.922,086.09
04/03/20192,099.762,128.562,092.442,113.92
04/04/20192,097.322,107.572,084.622,087.07
04/05/20192,089.512,143.72,079.742,132.96
04/08/20192,139.32,154.442,133.442,154.44
04/09/20192,153.462,172.012,143.212,161.76
04/10/20192,161.272,173.482,146.632,173.48
04/11/20192,166.152,176.92,132.472,141.26
04/12/20192,147.62,171.042,1312,157.37
04/15/20192,155.412,159.322,113.922,113.92
04/16/20192,115.382,138.332,105.622,124.66
04/17/20192,099.272,118.82,078.282,110.5
04/18/20192,098.782,1312,092.442,118.31
04/23/20192,137.842,138.822,094.392,113.92
04/24/20192,078.282,082.182,017.252,031.41
04/25/20192,023.112,025.061,982.591,986.01
04/26/20191,984.051,991.381,956.231,962.09
04/29/20191,964.531,980.641,960.131,965.02
04/30/20191,959.161,962.571,907.91,934.65
05/01/20191,943.051,948.121,925.281,926.64
05/02/20191,913.751,917.661,880.951,889.93
05/03/20191,905.941,950.081,905.941,934.06
05/07/20191,927.621,927.621,891.491,897.74
05/08/20191,899.891,928.011,862.21,887.59
05/09/20191,864.931,874.311,846.771,853.8
05/10/20191,871.771,903.41,842.871,848.14
05/13/20191,861.221,861.221,816.51,820.02
05/14/20191,841.31,866.891,834.081,865.13
05/15/20191,872.741,872.741,827.051,868.84
05/16/20191,880.561,931.331,880.561,925.47
05/17/20191,937.771,944.221,892.271,918.05
05/20/20191,914.731,919.421,873.331,887.59
05/21/20191,891.881,916.291,884.851,896.76
05/22/20191,903.991,911.221,869.821,870.01
05/23/20191,865.911,877.241,836.621,856.15
05/24/20191,873.721,899.891,867.671,898.13
05/28/20191,912.781,929.961,895.21,906.33
05/29/20191,886.411,901.261,843.841,862.2
05/30/20191,877.041,896.761,871.181,888.37
05/31/20191,870.791,876.851,826.851,850.29
06/03/20191,831.541,874.71,829.781,874.31
06/04/20191,868.641,896.761,856.541,889.73
06/05/20191,905.941,911.81,861.221,874.5
06/06/20191,870.791,903.61,865.711,894.03
06/07/20191,905.361,936.61,898.331,927.23
06/10/20191,944.021,971.361,941.481,962.09
06/11/20191,977.222,022.131,976.732,009.93
06/12/20191,993.822,028.971,981.132,022.62
06/13/20192,012.372,066.072,009.442,061.68
06/14/20192,060.212,069.982,049.962,060.7
06/17/20192,056.82,071.932,044.12,058.75
06/18/20192,063.142,121.732,055.822,113.92
06/19/20192,116.852,121.732,064.122,071.44
06/20/20192,096.342,121.732,087.552,088.53
06/21/20192,090.972,110.992,082.182,108.06
06/24/20192,103.662,1312,095.362,127.59
06/25/20192,117.332,147.112,094.392,131.98
06/26/20192,131.492,143.72,116.362,143.7
06/27/20192,154.442,168.62,150.042,157.85
06/28/20192,160.782,191.542,144.672,191.54
07/01/20192,214.972,239.872,197.892,212.53
07/02/20192,233.042,238.92,198.382,211.56
07/03/20192,203.752,203.752,153.952,167.62
07/04/20192,165.182,176.412,1312,139.79
07/05/20192,116.362,116.362,076.332,087.07
07/08/20192,071.932,112.942,071.932,112.94
07/09/20192,095.362,098.782,071.932,078.77
07/10/20192,092.922,123.192,083.652,102.69
07/11/20192,112.942,125.632,081.212,087.55
07/12/20192,094.392,131.982,088.532,101.71
07/15/20192,112.452,146.632,112.452,132.96
07/16/20192,118.312,162.742,118.312,151.51
07/17/20192,141.262,160.782,134.912,151.02
07/18/20192,138.332,153.952,123.682,132.96
07/19/20192,158.832,193.012,152.972,181.29
07/22/20192,178.362,206.682,173.972,187.15
07/23/20192,198.862,229.622,190.562,207.16
07/24/20192,159.812,186.662,121.732,135.4
07/25/20192,167.622,179.342,109.032,135.4
07/26/20192,042.152,060.72,014.812,048.5
07/29/20192,041.172,074.862,039.712,063.14
07/30/20192,067.052,070.472,024.582,040.69
07/31/20192,028.482,048.51,976.241,990.89
08/01/20191,972.341,972.831,885.441,905.94
08/02/20191,854.191,876.941,835.641,839.55
08/05/20191,776.671,806.831,754.81,777.06
08/06/20191,786.241,803.221,764.951,765.73
08/07/20191,766.321,791.71,734.681,749.52
08/08/20191,787.61,822.751,768.461,820.41
08/09/20191,809.861,826.661,777.251,798.93
08/12/20191,804.41,817.871,755.571,774.52
08/13/20191,773.741,831.931,752.841,820.02
08/14/20191,817.091,820.021,739.171,746.79
08/15/20191,702.661,726.671,633.331,656.18
08/16/20191,679.421,684.691,649.931,658.33
08/19/20191,678.831,706.171,675.321,698.55
08/20/20191,689.571,715.541,672.581,675.9
08/21/20191,675.91,685.671,657.151,682.35
08/22/20191,664.771,682.351,626.31,640.95
08/23/20191,652.471,667.111,615.761,627.28
08/27/20191,621.221,656.181,617.91,650.52
08/28/20191,659.891,679.611,634.311,677.07
08/29/20191,667.51,712.031,660.081,697.77
08/30/20191,689.181,734.681,688.21,732.34
09/02/20191,740.931,757.141,729.61,740.15
09/03/20191,7381,740.151,704.81,731.17
09/04/20191,753.821,779.61,736.631,775.1
09/05/20191,808.51,812.211,770.611,792.68
09/06/20191,782.921,814.551,769.641,804.4
09/09/20191,808.891,816.111,790.731,811.62
09/10/20191,807.331,815.531,787.61,812.4
09/11/20191,824.121,857.321,811.621,838.57
09/12/20191,869.821,895.011,853.411,887.2
09/13/20191,889.541,947.931,885.441,938.75
09/16/20191,918.641,926.841,887.391,890.71
09/17/20191,879.581,895.591,861.031,880.56
09/18/20191,885.051,896.961,867.281,867.28
09/19/20191,853.81,871.961,838.961,838.96
09/20/20191,843.651,851.651,816.311,851.65
09/23/20191,843.451,846.581,788.771,826.66
09/24/20191,837.41,837.41,780.571,788.97
09/25/20191,777.061,804.791,761.21,798.15
09/26/20191,791.121,829.21,789.951,797.17
09/27/20191,806.351,854.581,806.351,841.89
09/30/20191,848.531,855.951,823.341,827.05
10/01/20191,835.841,844.041,813.181,819.82
10/02/20191,817.091,818.461,746.591,756.55
10/03/20191,756.161,758.311,717.691,738.98
10/04/20191,747.571,776.671,736.441,776.47
10/07/20191,777.641,793.461,757.471,789.75
10/08/20191,793.071,809.671,769.441,773.54
10/09/20191,770.611,813.771,767.291,806.35
10/10/20191,820.021,899.51,816.71,878.21
10/11/20191,882.91,938.361,858.881,937.77
10/14/20191,935.041,939.151,859.461,889.34
10/15/20191,887.21,902.041,862.791,868.06
10/16/20191,857.711,892.841,843.451,866.69
10/17/20191,856.731,875.281,838.381,852.83
10/18/20191,838.961,867.081,823.531,854.97
10/21/20191,854.581,920.21,848.531,894.03
10/22/20191,887.781,926.251,885.241,913.75
10/23/20191,904.191,961.61,894.621,933.09
10/24/20191,941.481,969.91,933.481,936.8
10/25/20191,940.71,971.851,938.361,967.94
10/28/20191,969.92,005.541,944.411,994.31
10/29/20192,003.582,010.421,983.572,000.17
10/30/20191,985.521,986.51,934.451,950.86
10/31/20191,956.231,956.231,903.991,934.84
11/01/20191,943.242,002.121,937.191,995.28
11/04/20192,013.842,049.962,010.422,030.92
11/05/20192,048.992,062.172,026.042,037.27
11/06/20192,027.52,060.211,920.982,022.62
11/07/20192,038.252,075.352,036.782,057.29
11/08/20192,019.692,033.851,981.132,015.79
11/11/20191,993.332,001.631,947.541,962.09
11/12/20191,996.752,000.171,967.461,977.22
11/13/20191,956.721,990.891,953.791,985.03
11/14/20191,978.21,988.451,955.741,973.8
11/15/20191,998.212,018.721,965.51,989.43
11/18/20191,989.432,003.581,956.231,979.17
11/19/20191,982.592,021.651,981.131,997.24
11/20/20191,985.031,999.431,956.721,992.35
11/21/20191,962.091,967.791,944.021,964.53
11/22/20191,974.292,021.651,968.432,009.44
11/25/20192,040.692,055.822,009.932,012.86
11/26/20192,017.742,022.621,995.772,017.74
11/27/20192,040.692,051.431,999.192,005.54
11/28/20192,006.512,007.611,980.642,005.05
11/29/20191,991.381,999.681,965.021,978.68
12/02/20191,987.962,014.321,978.21,994.31
12/03/20191,979.171,979.661,948.511,968.43
12/04/20191,958.672,003.091,953.792,000.17
12/05/20191,997.241,999.191,956.231,971.36
12/06/20191,981.612,034.821,977.712,019.21
12/09/20192,029.462,053.382,022.622,028.48
12/10/20192,013.352,035.321,989.912,027.02
12/11/20192,041.172,072.912,035.82,038.73
12/12/20192,035.322,127.12,033.362,107.08
12/13/20192,115.872,141.52,072.422,083.65
12/16/20192,072.912,151.022,072.912,131
12/17/20192,1312,162.252,121.852,135.89
12/18/20192,113.922,138.332,111.692,117.33
12/19/20192,109.032,132.472,103.662,122.22
12/20/20192,129.052,141.742,091.842,093.41
12/23/20192,081.212,107.572,078.772,104.64
12/24/20192,109.032,131.492,105.622,118.8
12/27/20192,145.652,145.652,117.332,124.66
12/30/20192,129.052,138.332,113.432,119.78
12/31/20192,119.782,133.932,110.52,121.73