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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,829.9872
CLOSE 1,833.1528

Low

LOW 994.18

High

HIGH 2,503.99
DATEOPENHIGHLOWCLOSE
01/02/20202,1312,164.692,129.542,150.04
01/03/20202,122.72,134.912,095.362,134.91
01/06/20202,117.332,117.332,078.772,094.39
01/07/20202,088.532,109.032,068.032,109.03
01/08/20202,084.622,114.892,053.382,102.2
01/09/20202,127.12,128.072,076.812,093.41
01/10/20202,095.852,122.72,074.862,113.92
01/13/20202,117.332,135.892,074.862,133.93
01/14/20202,134.422,143.72,111.962,121.24
01/15/20202,117.332,126.612,093.92,110.5
01/16/20202,118.82,149.072,112.452,124.17
01/17/20202,138.822,206.682,138.332,192.52
01/20/20202,200.822,212.532,179.342,187.64
01/21/20202,171.042,185.682,128.072,148.09
01/22/20202,161.762,175.522,133.442,138.33
01/23/20202,121.242,125.632,062.662,064.12
01/24/20202,092.922,108.862,077.792,081.7
01/27/20202,007.982,015.791,957.631,984.54
01/28/20201,993.822,018.231,962.572,004.07
01/29/20202,015.792,030.431,996.751,999.19
01/30/20201,960.622,005.051,956.231,983.08
01/31/20201,982.11,985.031,931.721,938.75
02/03/20201,926.251,957.21,909.071,945.39
02/04/20201,975.762,023.841,975.762,017.74
02/05/20202,010.422,054.362,003.582,023.6
02/06/20202,046.062,053.21,998.212,038.25
02/07/20202,027.022,034.831,973.81,984.54
02/10/20201,982.12,003.091,955.741,967.46
02/11/20202,013.352,019.211,975.272,004.07
02/12/20202,024.582,102.691,974.292,102.69
02/13/20202,087.072,109.341,952.512,081.7
02/14/20202,073.42,087.552,044.12,044.1
02/17/20202,053.382,068.512,046.542,053.87
02/18/20202,017.742,031.91,992.352,006.02
02/19/20202,021.162,048.012,019.212,038.73
02/20/20202,026.532,095.362,026.532,072.42
02/21/20202,050.452,086.092,037.272,074.86
02/24/20202,008.952,012.371,882.71,896.96
02/25/20201,949.491,950.471,892.081,893.25
02/26/20201,874.71,899.891,842.671,898.52
02/27/20201,846.191,868.251,780.571,807.13
02/28/20201,743.271,807.131,705.191,749.52
03/02/20201,816.111,830.761,734.491,801.08
03/03/20201,832.131,906.721,818.461,858.1
03/04/20201,869.031,915.91,851.851,872.16
03/05/20201,885.631,888.951,784.871,797.95
03/06/20201,738.981,775.491,609.511,641.53
03/09/20201,302.521,526.711,284.951,466.76
03/10/20201,507.761,584.311,492.731,510.89
03/11/20201,5231,552.871,478.281,485.31
03/12/20201,325.761,384.981,205.271,205.27
03/13/20201,324.011,393.331,267.961,304.09
03/16/20201,226.761,298.811,150.791,259.56
03/17/20201,320.11,332.011,210.741,268.94
03/18/20201,196.11,204.491,078.341,114.86
03/19/20201,081.271,134.97994.181,069.55
03/20/20201,118.961,171.491,061.741,079.51
03/23/20201,030.111,084.981,007.451,066.04
03/24/20201,123.061,288.851,115.051,288.85
03/25/20201,319.91,401.041,278.91,357.59
03/26/20201,288.661,367.751,281.631,363.06
03/27/20201,313.071,343.731,276.941,320.1
03/30/20201,327.911,347.241,265.621,306.23
03/31/20201,331.431,400.91,268.51,382.98
04/01/20201,318.151,332.771,266.981,283.97
04/02/20201,289.831,305.941,237.51,267.37
04/03/20201,253.121,268.151,188.871,188.87
04/06/20201,201.951,276.551,201.951,266.79
04/07/20201,310.141,406.021,310.141,393.33
04/08/20201,367.941,394.111,324.791,394.11
04/09/20201,424.771,445.271,364.621,428.09
04/14/20201,462.651,476.561,398.991,404.85
04/15/20201,399.381,415.791,308.191,322.64
04/16/20201,332.991,372.341,303.111,311.9
04/17/20201,374.781,404.071,350.561,388.84
04/20/20201,394.71,409.551,315.81,372.63
04/21/20201,318.341,336.471,275.771,297.84
04/22/20201,297.841,342.561,290.611,327.13
04/23/20201,339.041,377.711,316.581,373.8
04/24/20201,342.561,385.711,327.711,364.82
04/27/20201,387.861,402.311,346.661,352.71
04/28/20201,357.21,420.081,352.131,416.37
04/29/20201,421.451,492.921,410.121,482.57
04/30/20201,451.911,500.641,370.481,381.81
05/01/20201,329.861,344.611,302.071,329.86
05/04/20201,316.971,336.51,290.811,322.44
05/05/20201,357.791,389.621,333.771,349.78
05/06/20201,348.611,373.021,328.51,338.46
05/07/20201,357.791,444.491,346.461,432.39
05/11/20201,457.771,468.511,377.31,393.72
05/12/20201,379.661,416.571,367.551,404.46
05/13/20201,390.011,404.851,338.651,345.1
05/14/20201,327.911,336.71,273.431,332.01
05/15/20201,359.941,430.041,359.741,399.97
05/18/20201,455.231,565.961,447.621,562.44
05/19/20201,589.21,600.521,530.611,571.82
05/20/20201,546.821,613.81,525.931,600.13
05/21/20201,584.711,601.111,555.81,563.61
05/22/20201,489.021,550.341,476.011,532.57
05/26/20201,578.461,592.911,564.41,582.17
05/27/20201,591.541,660.861,584.711,630.79
05/28/20201,655.41,676.11,627.081,671.61
05/29/20201,649.931,669.651,637.041,660.47
06/01/20201,713.591,725.311,630.61,658.91
06/02/20201,665.941,726.671,656.371,718.28
06/03/20201,740.341,777.841,721.791,762.61
06/04/20201,747.761,7711,726.091,738.39
06/05/20201,773.151,827.051,764.171,821.78
06/08/20201,816.311,856.991,804.481,822.75
06/09/20201,823.531,828.611,769.641,821.39
06/10/20201,836.031,863.961,794.051,824.12
06/11/20201,780.181,786.821,723.351,735.07
06/12/20201,694.651,812.991,689.961,782.13
06/15/20201,697.971,751.481,697.971,731.17
06/16/20201,794.441,816.111,751.281,778.62
06/17/20201,782.921,791.471,757.141,770.61
06/18/20201,771.781,815.331,731.561,754.4
06/19/20201,762.611,799.511,741.521,787.8
06/22/20201,765.141,803.221,751.251,790.53
06/23/20201,811.041,846.581,800.11,841.11
06/24/20201,844.621,856.731,783.51,784.87
06/25/20201,765.141,821.391,753.821,798.34
06/26/20201,827.241,844.821,793.851,796.19
06/29/20201,781.941,844.821,773.151,821
06/30/20201,827.051,839.551,800.691,825.29
07/01/20201,8291,838.961,771.781,781.74
07/02/20201,806.151,856.731,795.411,828.42
07/03/20201,831.151,841.71,767.11,791.7
07/06/20201,827.441,846.771,799.121,816.31
07/07/20201,822.951,823.141,788.971,798.34
07/08/20201,791.91,829.781,788.381,829.78
07/09/20201,8541,862.591,825.871,840.13
07/10/20201,806.741,891.11,800.691,879.58
07/13/20201,920.391,937.581,917.91,921.76
07/14/20201,883.291,920.981,873.071,920.98
07/15/20201,934.651,957.21,907.311,907.31
07/16/20201,878.81,900.281,848.921,885.05
07/17/20201,889.151,912.971,876.061,912.97
07/20/20201,894.421,917.661,885.241,917.07
07/21/20201,938.941,950.471,886.221,903.21
07/22/20201,898.911,921.961,868.251,893.84
07/23/20201,910.041,937.091,889.341,916.29
07/24/20201,867.471,910.431,864.741,910.43
07/27/20201,906.921,953.791,904.581,937.97
07/28/20201,975.271,981.611,911.81,938.16
07/29/20201,950.661,953.791,913.751,927.23
07/30/20201,952.611,952.611,811.621,839.16
07/31/20201,855.761,879.971,810.651,826.07
08/03/20201,831.151,867.861,811.621,865.52
08/04/20201,863.761,873.721,830.761,835.84
08/05/20201,841.891,922.331,841.51,921.37
08/06/20201,896.761,907.311,866.31,884.07
08/07/20201,869.621,892.271,830.561,843.26
08/10/20201,857.91,882.121,849.191,858.68
08/11/20201,879.581,919.611,858.681,878.8
08/12/20201,871.181,920.21,854.391,915.9
08/13/20201,877.431,895.671,854.781,872.74
08/14/20201,866.31,868.841,824.711,834.86
08/17/20201,841.71,900.871,841.71,886.81
08/18/20201,867.471,906.331,857.511,871.18
08/19/20201,876.061,905.941,853.611,899.5
08/20/20201,854.191,872.071,816.51,818.07
08/21/20201,828.421,840.521,802.251,813.97
08/24/20201,836.421,889.731,8031,861.42
08/25/20201,865.521,883.681,798.731,800.69
08/26/20201,789.951,810.841,780.571,807.72
08/27/20201,808.51,814.941,761.241,761.24
08/28/20201,773.541,804.591,761.241,789.36
09/01/20201,814.161,821.391,786.241,812.79
09/02/20201,830.561,850.681,802.441,802.44
09/03/20201,815.531,823.731,716.911,727.07
09/04/20201,726.671,806.351,717.31,789.36
09/07/20201,803.621,833.31,801.471,826.07
09/08/20201,835.641,838.771,788.191,820.41
09/09/20201,820.021,841.891,814.941,829.2
09/10/20201,822.361,835.251,787.411,818.65
09/11/20201,813.771,911.81,805.371,899.69
09/14/20201,905.361,938.871,890.911,891.69
09/15/20201,912.391,956.231,657.21,933.09
09/16/20201,921.171,954.761,908.291,936.41
09/17/20201,897.551,940.511,885.281,922.54
09/18/20201,937.971,954.761,850.581,932.31
09/21/20201,904.581,911.021,809.861,827.24
09/22/20201,826.071,845.81,788.771,788.77
09/23/20201,822.751,837.591,782.921,791.7
09/24/20201,754.211,785.451,744.411,776.86
09/25/20201,791.311,804.791,757.531,790.34
09/28/20201,806.151,819.041,792.291,805.76
09/29/20201,803.811,828.611,780.181,822.36
09/30/20201,816.111,860.831,811.431,831.54
10/01/20201,850.291,869.431,820.021,835.45
10/02/20201,799.121,829.21,790.341,825.88
10/05/20201,851.261,865.321,826.851,834.67
10/06/20201,841.111,845.61,803.811,819.24
10/07/20201,815.531,863.571,806.941,855.17
10/08/20201,856.731,863.571,825.491,839.35
10/09/20201,865.131,932.51,855.761,904.38
10/12/20201,912.581,915.321,884.461,884.46
10/13/20201,884.271,913.951,872.441,895.4
10/14/20201,899.31,922.351,882.311,904.77
10/15/20201,874.891,884.271,846.771,877.63
10/16/20201,893.251,919.611,883.291,908.87
10/19/20201,906.331,937.381,904.581,918.83
10/20/20201,904.581,939.141,891.11,927.23
10/21/20201,937.971,939.141,899.31,904.58
10/22/20201,899.31,934.261,891.691,905.36
10/23/20201,902.821,954.271,891.491,937.58
10/26/20201,897.741,953.791,888.371,908.68
10/27/20201,907.91,908.091,845.581,847.75
10/28/20201,8211,828.421,7371,754.01
10/29/20201,743.661,772.961,722.961,763.39
10/30/20201,734.491,775.891,713.791,768.46
11/02/20201,762.221,798.251,746.981,777.06
11/03/20201,807.521,852.051,804.011,840.33
11/04/20201,791.71,844.821,765.731,825.29
11/05/20201,765.541,839.941,756.751,816.7
11/06/20201,830.171,877.241,812.61,866.89
11/09/20201,933.282,036.781,912.192,001.14
11/10/20201,996.752,039.221,983.082,035.32
11/11/20202,032.392,085.112,027.992,066.56
11/12/20202,056.312,072.182,018.232,038.25
11/13/20202,015.792,061.192,012.862,044.59
11/16/20202,0692,129.542,067.052,097.32
11/17/20202,099.762,118.82,067.052,089.99
11/18/20202,093.92,124.662,074.862,120.26
11/19/20202,088.042,101.222,061.682,069.98
11/20/20202,070.472,107.572,042.642,093.41
11/23/20202,109.522,138.822,103.712,137.35
11/24/20202,160.782,268.682,015.32,256.96
11/25/20202,236.462,257.452,220.832,250.61
11/26/20202,255.982,260.382,213.022,213.02
11/27/20202,174.942,218.882,170.062,212.05
11/30/20202,192.032,245.292,161.272,161.27
12/01/20202,193.982,278.932,181.292,274.05
12/02/20202,243.292,328.732,224.742,322.87
12/03/20202,319.942,432.222,319.762,419.04
12/04/20202,423.932,478.62,412.212,475.19
12/07/20202,478.122,503.992,366.812,501.06
12/08/20202,467.862,497.162,453.222,471.77
12/09/20202,490.322,501.062,437.112,437.11
12/10/20202,454.192,462.012,416.672,441.99
12/11/20202,441.52,441.52,376.572,385.36
12/14/20202,378.032,401.472,345.322,348.25
12/15/20202,360.462,393.172,338.982,391.22
12/16/20202,402.442,465.912,381.942,389.26
12/17/20202,425.392,461.032,412.212,421
12/18/20202,441.012,445.22,357.042,366.81
12/21/20202,358.022,445.22,318.472,373.64
12/22/20202,337.032,370.222,334.582,355.58
12/23/20202,364.362,406.842,349.232,403.91
12/24/20202,414.652,414.652,360.952,377.55
12/29/20202,405.372,452.242,396.592,416.11
12/30/20202,410.262,416.112,382.922,384.87
12/31/20202,360.462,393.662,338.982,367.29