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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,857.8328
CLOSE 2,855.7679

Low

LOW 2,266.24

High

HIGH 3,426.21
DATEOPENHIGHLOWCLOSE
01/04/20212,420.022,540.122,413.182,511.31
01/05/20212,494.712,536.212,478.62,525.96
01/06/20212,559.162,707.572,540.432,691.46
01/07/20212,728.562,768.112,6692,752.49
01/08/20212,757.372,779.342,730.032,756.39
01/11/20212,724.172,760.792,658.752,693.41
01/12/20212,696.832,731.982,626.562,669.49
01/13/20212,676.812,686.092,643.622,661.19
01/14/20212,667.542,746.632,641.182,746.63
01/15/20212,692.932,718.82,558.182,600.65
01/18/20212,600.172,620.672,588.942,611.88
01/19/20212,624.582,656.312,551.352,564.04
01/20/20212,593.822,632.392,580.642,611.88
01/21/20212,628.482,666.562,599.192,605.05
01/22/20212,573.82,582.12,529.872,565.5
01/25/20212,581.132,587.472,438.572,455.66
01/26/20212,426.852,492.272,419.532,451.26
01/27/20212,424.412,424.92,266.242,298.95
01/28/20212,279.422,414.162,277.952,388.29
01/29/20212,333.612,398.542,320.432,357.04
02/01/20212,408.32,478.812,364.852,432.71
02/02/20212,424.412,434.182,338.982,371.69
02/03/20212,407.332,420.022,3382,382.92
02/04/20212,413.672,421.482,343.862,358.99
02/05/20212,387.312,441.992,367.782,425.39
02/08/20212,515.712,540.612,489.832,520.1
02/09/20212,520.12,529.382,485.442,528.89
02/10/20212,553.32,667.542,541.092,648.99
02/11/20212,655.822,662.172,584.542,600.65
02/12/20212,586.012,600.172,555.252,600.17
02/15/20212,654.362,740.772,652.42,727.1
02/16/20212,755.92,786.662,719.782,752
02/17/20212,759.812,801.312,706.592,713.92
02/18/20212,737.352,799.842,680.722,699.76
02/19/20212,713.432,827.182,701.712,802.28
02/22/20212,842.82,855.972,710.52,740.77
02/23/20212,791.542,801.792,661.682,734.42
02/24/20212,729.052,831.572,719.972,774.45
02/25/20212,890.162,925.312,855.982,883.81
02/26/20212,813.022,840.982,685.112,707.08
03/01/20212,758.342,838.92,752.492,829.62
03/02/20212,786.172,896.992,768.62,887.72
03/03/20212,925.82,933.612,827.182,914.57
03/04/20212,848.662,863.82,793.982,818.88
03/05/20212,785.22,920.922,768.112,844.76
03/08/20212,884.792,948.742,839.392,947.28
03/09/20212,888.212,921.892,769.572,817.42
03/10/20212,806.682,843.292,749.072,789.59
03/11/20212,854.032,919.322,839.872,918.96
03/12/20212,899.922,959.972,890.162,946.3
03/15/20212,943.372,972.182,881.862,926.29
03/16/20212,934.12,937.032,834.992,937.03
03/17/20212,906.762,910.182,814.492,821.32
03/18/20212,811.072,835.482,785.682,834.02
03/19/20212,769.082,801.792,706.592,738.33
03/22/20212,689.512,771.532,685.112,715.38
03/23/20212,703.182,707.572,647.522,656.8
03/24/20212,636.782,726.122,628.482,717.34
03/25/20212,699.762,707.412,614.812,661.68
03/26/20212,713.432,788.122,707.572,776.41
03/29/20212,767.132,787.152,708.332,741.75
03/30/20212,766.162,808.632,739.792,801.79
03/31/20212,804.242,811.072,764.692,775.43
04/01/20212,777.872,841.832,771.042,830.11
04/06/20212,891.622,9382,888.212,893.58
04/07/20212,906.272,933.122,886.742,917.5
04/08/20212,987.83,018.562,950.73,011.23
04/09/20213,016.113,018.312,946.793,010.26
04/12/20212,973.152,996.12,927.262,957.53
04/13/20212,974.132,987.312,945.812,979.01
04/14/20212,998.543,072.262,988.293,069.33
04/15/20213,124.53,139.143,052.243,075.19
04/16/20213,087.883,159.653,069.823,124.01
04/19/20213,136.213,143.053,089.353,111.31
04/20/20213,114.243,125.962,989.752,994.63
04/21/20213,004.43,044.922,950.212,996.1
04/22/20212,990.243,031.252,963.393,021
04/23/20213,005.373,073.723,000.493,058.1
04/26/20213,072.753,133.283,059.083,125.47
04/27/20213,151.843,158.183,062.983,094.72
04/28/20213,094.723,144.023,081.533,099.11
04/29/20213,132.83,160.623,052.733,067.38
04/30/20213,063.473,066.892,992.192,997.56
05/04/20213,041.013,074.72,991.223,004.4
05/05/20213,058.593,193.333,035.153,193.33
05/06/20213,191.383,223.63,154.283,188.45
05/07/20213,214.813,339.313,208.473,301.71
05/10/20213,417.423,426.213,309.523,328.08
05/11/20213,283.163,324.173,232.393,314.41
05/12/20213,354.933,388.133,280.723,320.75
05/13/20213,246.063,255.823,133.13,173.8
05/14/20213,173.83,192.843,128.893,189.43
05/17/20213,220.673,239.713,160.623,219.7
05/18/20213,276.333,330.033,223.113,231.9
05/19/20213,167.463,172.343,033.23,079.58
05/20/20213,101.063,133.283,034.673,080.07
05/21/20213,073.233,109.553,056.153,068.84
05/24/20213,066.893,089.353,037.63,083
05/25/20213,111.83,119.983,004.43,010.26
05/26/20213,010.263,019.532,969.742,996.1
05/27/20213,036.623,109.363,014.953,063.47
05/28/20213,124.53,124.983,040.533,061.03
06/01/20213,128.893,211.883,117.173,184.54
06/02/20213,184.543,219.213,163.063,217.74
06/03/20213,222.623,237.643,097.643,125.47
06/04/20213,128.43,192.363,110.343,177.71
06/07/20213,149.753,158.583,091.883,092.86
06/08/20213,083.053,141.413,073.243,122.29
06/09/20213,119.343,129.153,029.473,043.32
06/10/20213,089.923,089.923,034.493,040.38
06/11/20213,052.153,112.813,043.323,086.97
06/14/20213,061.473,136.023,046.763,053.13
06/15/20213,020.273,030.572,922.672,941.8
06/16/20212,923.162,941.312,868.232,906.97
06/17/20212,856.952,869.72,798.582,807.9
06/18/20212,798.092,817.222,665.672,665.67
06/21/20212,643.12,737.762,625.942,722.07
06/22/20212,724.032,750.812,710.792,738.74
06/23/20212,784.852,803.492,748.062,768.17
06/24/20212,765.722,868.232,753.952,868.23
06/25/20212,885.392,961.412,865.772,909.92
06/28/20212,887.852,922.672,846.162,846.16
06/29/20212,840.272,867.252,791.222,839.29
06/30/20212,855.472,863.322,776.512,817.71
07/01/20212,846.652,883.432,818.22,834.39
07/02/20212,881.472,911.392,830.952,890.79
07/05/20212,905.992,952.12,889.322,929.04
07/06/20212,956.022,959.452,831.442,845.18
07/07/20212,871.172,967.32,862.832,933.95
07/08/20212,909.432,909.432,773.572,813.79
07/09/20212,823.12,933.952,823.12,933.95
07/12/20212,920.712,920.712,848.612,898.64
07/13/20212,898.642,948.662,8802,889.32
07/14/20212,881.472,976.622,866.262,930.52
07/15/20212,933.952,961.412,871.662,916.29
07/16/20212,953.572,955.532,809.372,833.89
07/19/20212,780.922,790.732,679.892,726.97
07/20/20212,738.252,790.242,697.062,746.59
07/21/20212,732.862,860.382,727.952,858.42
07/22/20212,872.152,914.332,836.842,854.49
07/23/20212,893.732,927.572,886.862,907.46
07/26/20212,888.343,016.842,888.343,000.16
07/27/20213,002.123,032.532,956.023,013.89
07/28/20212,966.813,091.882,955.043,065.88
07/29/20213,168.393,246.863,128.853,230.19
07/30/20213,159.563,184.583,112.973,129.64
08/02/20213,177.223,300.823,167.93,237.05
08/03/20213,243.433,344.963,221.363,328.28
08/04/20213,354.773,378.313,336.133,378.31
08/05/20213,335.153,344.473,201.253,208.12
08/06/20213,193.893,244.93,170.843,224.79
08/09/20213,201.743,262.073,149.263,249.81
08/10/20213,262.073,288.553,188.993,288.55
08/11/20213,315.533,368.993,290.023,366.54
08/12/20213,384.193,392.043,306.73,335.15
08/13/20213,353.293,360.653,297.383,324.36
08/16/20213,277.763,288.553,217.273,260.11
08/17/20213,241.963,300.323,233.133,245.39
08/18/20213,245.393,261.583,137.983,173.79
08/19/20212,807.412,903.612,764.252,856.46
08/20/20212,893.242,900.62,807.92,813.79
08/23/20212,848.612,879.022,826.542,855.47
08/24/20212,891.772,941.82,862.832,934.44
08/25/20212,923.652,980.542,905.52,977.11
08/26/20212,952.592,959.942,916.292,936.89
08/27/20212,947.193,042.832,938.363,025.18
08/31/20213,080.63,086.972,995.263,010.46
09/01/20213,026.163,037.932,967.793,008.99
09/02/20213,021.253,056.072,992.313,015.86
09/03/20213,027.143,067.853,009.973,032.04
09/06/20213,042.833,080.113,008.53,019.78
09/07/20213,021.253,091.393,012.913,036.95
09/08/20213,031.553,043.812,989.372,989.37
09/09/20212,959.942,998.692,939.832,970.24
09/10/20213,017.823,041.852,985.453,012.91
09/13/20213,018.313,042.523,003.593,034
09/14/20213,008.993,031.062,923.162,939.34
09/15/20212,937.382,949.642,892.462,897.16
09/16/20212,886.862,901.582,752.182,764.74
09/17/20212,707.352,725.992,533.732,541.58
09/20/20212,345.392,429.752,305.182,423.38
09/21/20212,468.992,4942,415.042,426.81
09/22/20212,534.222,554.822,487.142,513.13
09/23/20212,543.542,560.222,471.442,549.43
09/24/20212,532.752,578.362,518.042,548.45
09/27/20212,584.252,624.472,483.72,539.62
09/28/20212,524.92,534.222,449.372,468.01
09/29/20212,517.062,541.582,485.672,507.74
09/30/20212,557.762,593.082,541.582,572.48
10/01/20212,520.982,580.332,508.232,553.84
10/04/20212,547.952,590.632,524.412,541.09
10/05/20212,530.32,560.222,514.112,551.88
10/06/20212,525.882,547.462,451.332,477.82
10/07/20212,535.692,633.32,523.922,605.83
10/08/20212,645.562,673.022,478.642,639.67
10/11/20212,680.872,788.282,668.122,777
10/12/20212,698.532,757.872,685.242,737.27
10/13/20212,711.282,753.952,685.282,730.9
10/14/20212,783.872,844.712,783.872,824.58
10/15/20212,868.232,880.982,837.332,856.46
10/18/20212,886.372,893.242,754.932,772.1
10/19/20212,815.262,815.752,751.012,785.34
10/20/20212,749.042,805.452,719.622,783.87
10/21/20212,715.692,732.862,649.482,709.81
10/22/20212,715.692,736.782,687.252,704.41
10/25/20212,762.782,773.082,712.752,758.85
10/26/20212,784.852,806.922,742.182,764.74
10/27/20212,721.092,734.332,692.152,709.81
10/28/20212,697.552,733.352,677.932,710.79
10/29/20212,695.092,744.632,675.482,729.43
11/01/20212,741.692,768.172,676.32,758.85
11/02/20212,697.552,707.272,632.312,668.12
11/03/20212,700.492,753.462,690.682,707.85
11/04/20212,726.482,735.82,678.912,700.98
11/05/20212,684.32,706.372,643.592,675.48
11/08/20212,674.492,722.072,642.122,714.22
11/09/20212,718.152,748.552,659.782,677.44
11/10/20212,663.212,708.832,641.142,684.3
11/11/20212,726.972,870.192,703.432,841.74
11/12/20212,830.462,858.912,803.762,835.86
11/15/20212,819.182,832.422,773.662,795.64
11/16/20212,795.642,828.992,787.32,787.3
11/17/20212,793.192,860.262,793.192,822.61
11/18/20212,797.62,805.942,726.972,745.12
11/19/20212,812.312,842.232,749.042,789.75
11/22/20212,796.622,848.122,760.322,821.14
11/23/20212,883.922,893.242,811.332,824.09
11/24/20212,836.352,868.232,809.862,811.33
11/25/20212,850.572,850.572,776.512,791.22
11/26/20212,650.462,659.782,584.742,584.74
11/29/20212,658.312,678.912,593.572,632.31
11/30/20212,610.242,765.232,591.122,719.13
12/01/20212,752.482,848.122,752.482,789.75
12/02/20212,732.862,779.942,714.712,746.59
12/03/20212,750.522,763.632,649.972,665.18
12/06/20212,662.722,797.112,655.372,758.85
12/07/20212,810.352,940.822,804.472,937.87
12/08/20212,935.422,953.572,909.432,933.95
12/09/20212,975.152,978.582,858.912,916.29
12/10/20212,908.942,935.272,853.022,860.38
12/13/20212,916.782,933.952,807.92,813.79
12/14/20212,844.192,883.922,822.122,842.72
12/15/20212,796.622,848.122,7772,792.7
12/16/20212,858.422,879.022,832.912,841.25
12/17/20212,883.922,919.242,841.742,886.86
12/20/20212,811.822,867.252,772.592,854
12/21/20212,923.162,940.822,891.282,910.41
12/22/20212,905.52,930.522,873.132,930.52
12/23/20212,936.892,959.942,919.242,953.08
12/24/20212,950.132,982.52,945.232,982.5
12/29/20212,9572,994.282,952.592,970.24
12/30/20212,969.752,990.842,953.082,961.91
12/31/20212,950.622,978.092,950.622,958.47