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

2023 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,431.5113
CLOSE 2,425.4841

Low

LOW 1,598.91

High

HIGH 3,628.44
DATEOPENHIGHLOWCLOSE
01/03/20233,169.863,237.053,1633,204.68
01/04/20233,244.413,274.823,103.163,119.34
01/05/20233,144.853,277.763,126.213,255.69
01/06/20233,309.643,451.883,300.823,442.07
01/09/20233,479.343,516.623,446.483,513.19
01/10/20233,441.583,493.083,389.593,426.86
01/11/20233,467.083,533.983,448.443,465.61
01/12/20233,458.253,578.913,442.563,551.93
01/13/20233,557.333,567.143,487.193,499.94
01/16/20233,475.913,523.493,450.413,484.74
01/17/20233,484.253,520.543,465.123,520.54
01/18/20233,547.033,628.443,531.333,602.45
01/19/20233,531.333,553.893,454.823,495.53
01/20/20233,538.23,546.543,475.913,497.98
01/23/20233,514.663,570.573,498.023,520.05
01/24/20233,545.563,560.763,452.313,511.71
01/25/20233,511.713,560.763,495.043,527.9
01/26/20233,534.283,572.533,496.513,526.43
01/27/20233,517.63,523.983,447.463,489.15
01/30/20233,454.333,491.613,442.563,453.35
01/31/20233,427.843,438.143,326.813,400.38
02/01/20233,382.233,389.13,283.163,322.4
02/02/20233,325.343,379.293,274.823,322.4
02/03/20233,315.043,363.13,298.853,349.86
02/06/20233,322.43,327.813,252.753,288.06
02/07/20233,285.613,343.983,277.273,322.4
02/08/20233,370.463,381.253,262.563,279.73
02/09/20233,300.823,323.383,272.373,278.74
02/10/20233,235.583,290.023,156.623,166.43
02/13/20233,177.713,177.713,111.993,173.79
02/14/20233,169.863,191.933,138.473,151.71
02/15/20233,114.443,162.573,053.133,162.5
02/16/20233,176.243,245.393,144.363,199.29
02/17/20233,173.793,203.73,135.533,148.28
02/20/20233,157.63,276.293,148.773,273.84
02/21/20233,236.073,236.073,089.923,093.84
02/22/20233,038.423,058.532,962.43,026.65
02/23/20233,026.163,044.792,939.342,952.1
02/24/20232,936.42,936.42,789.752,791.71
02/27/20232,7772,838.82,776.022,791.71
02/28/20232,759.342,850.082,758.362,829.48
03/01/20232,982.013,001.632,897.652,923.16
03/02/20232,921.22,957.982,898.642,931.99
03/03/20232,953.573,018.362,947.192,984.47
03/06/20232,939.832,957.492,842.232,875.58
03/07/20232,868.722,886.862,783.382,796.62
03/08/20232,781.912,838.82,768.662,825.56
03/09/20232,809.862,813.162,755.422,759.34
03/10/20232,682.832,781.912,668.122,758.36
03/13/20232,783.872,798.582,662.412,675.97
03/14/20232,666.162,720.62,644.092,717.16
03/15/20232,690.682,695.92,510.682,510.68
03/16/20232,501.362,524.412,391.012,431.71
03/17/20232,483.72,528.832,435.152,456.24
03/20/20232,466.052,580.332,450.352,575.91
03/21/20232,609.752,623.982,544.522,551.88
03/22/20232,559.732,576.892,528.342,554.33
03/23/20232,567.572,594.062,511.662,537.16
03/24/20232,545.012,545.012,445.452,489.59
03/27/20232,521.472,530.32,442.012,490.57
03/28/20232,535.22,547.952,504.32,518.53
03/29/20232,526.862,583.762,510.192,583.76
03/30/20232,602.42,664.682,593.082,636.24
03/31/20232,646.052,659.042,594.452,626.92
04/03/20232,674.982,682.342,596.512,626.92
04/04/20232,672.532,674.472,577.872,583.76
04/05/20232,611.712,611.712,548.452,560.71
04/06/20232,625.942,629.862,531.772,550.9
04/11/20232,603.872,657.332,584.252,657.33
04/12/20232,633.32,6742,606.322,624.47
04/13/20232,6232,661.252,590.132,654.88
04/14/20232,667.142,670.082,625.452,625.45
04/17/20232,657.332,687.242,644.582,659.78
04/18/20232,680.872,761.82,680.872,746.59
04/19/20232,722.562,724.032,671.062,708.83
04/20/20232,696.072,701.472,630.32,662.23
04/21/20232,563.162,607.32,503.812,503.81
04/24/20232,480.762,513.132,453.792,464.09
04/25/20232,454.282,461.622,368.942,379.73
04/26/20232,383.652,422.892,366.972,379.73
04/27/20232,385.122,401.312,360.112,380.71
04/28/20232,378.252,399.342,334.62,398.36
05/02/20232,404.252,407.682,323.812,325.28
05/03/20232,345.882,382.672,337.552,366.97
05/04/20232,361.582,387.572,317.442,331.66
05/05/20232,351.772,402.292,338.532,400.33
05/09/20232,420.432,441.032,381.22,400.33
05/10/20232,404.742,4432,384.142,397.38
05/11/20232,368.942,405.232,284.092,302.72
05/12/20232,292.422,304.692,275.752,292.91
05/15/20232,322.342,347.072,307.632,334.6
05/16/20232,311.552,331.172,300.762,320.38
05/17/20232,304.192,328.232,285.562,324.79
05/18/20232,327.742,328.232,255.642,284.09
05/19/20232,303.212,349.472,303.212,305.18
05/22/20232,296.352,328.722,285.072,320.38
05/23/20232,317.442,344.92,297.822,301.25
05/24/20232,269.862,274.282,221.312,235.04
05/25/20232,245.342,275.262,219.972,223.76
05/26/20232,273.792,307.142,264.962,274.28
05/30/20232,278.22,308.122,221.82,221.8
05/31/20232,203.162,2372,181.092,181.09
06/01/20232,225.722,271.332,203.162,255.64
06/02/20232,303.72,411.122,297.332,371.88
06/05/20232,369.432,389.042,351.282,368.45
06/06/20232,405.232,422.892,348.832,407.68
06/07/20232,396.42,451.822,376.292,409.15
06/08/20232,409.642,448.392,409.642,412.59
06/09/20232,404.252,429.262,375.82,410.13
06/12/20232,416.022,416.022,356.182,370.41
06/13/20232,384.142,444.472,384.142,435.64
06/14/20232,433.682,560.712,425.342,533.24
06/15/20232,520.492,537.652,466.052,530.79
06/16/20232,544.522,560.222,469.582,496.46
06/19/20232,457.222,469.972,430.242,436.62
06/20/20232,418.472,421.912,337.552,339.02
06/21/20232,324.792,326.762,279.672,291.44
06/22/20232,261.032,304.192,236.232,286.54
06/23/20232,274.772,281.232,204.632,205.12
06/26/20232,214.442,248.282,193.842,231.61
06/27/20232,272.82,288.52,211.992,236.51
06/28/20232,247.792,252.212,170.792,194.82
06/29/20232,179.132,197.272,168.342,191.39
06/30/20232,193.842,210.032,184.032,190.41
07/03/20232,222.782,305.672,210.522,285.07
07/04/20232,278.22,303.72,253.682,287.52
07/05/20232,252.72,261.22,216.692,225.23
07/06/20232,187.462,206.12,106.542,127.14
07/07/20232,117.822,174.712,117.822,159.02
07/10/20232,131.552,166.372,122.232,152.15
07/11/20232,180.62,193.842,159.512,186.48
07/12/20232,201.692,289.482,193.352,280.65
07/13/20232,301.252,342.942,278.052,319.89
07/14/20232,296.842,318.422,288.012,304.19
07/17/20232,249.262,280.262,237.982,246.81
07/18/20232,247.32,275.262,226.212,266.92
07/19/20232,271.822,300.042,229.532,259.07
07/20/20232,279.672,388.722,279.672,334.6
07/21/20232,352.752,361.582,317.442,343.43
07/24/20232,343.432,348.832,315.482,344.9
07/25/20232,379.242,481.252,373.352,458.2
07/26/20232,450.842,451.822,392.482,403.27
07/27/20232,403.272,469.482,367.462,380.71
07/28/20232,347.362,381.22,320.872,337.55
07/31/20232,349.322,360.62,319.892,348.34
08/01/20232,340.492,340.492,297.822,297.82
08/02/20232,259.562,269.372,196.782,210.03
08/03/20232,200.712,208.552,152.152,207.08
08/04/20232,198.252,205.612,162.942,199.73
08/07/20232,176.672,182.562,142.982,158.53
08/08/20232,122.232,137.442,087.412,115.37
08/09/20232,143.322,166.862,117.332,119.29
08/10/20232,123.72,163.432,111.932,151.66
08/11/20232,138.422,142.832,098.22,109.97
08/14/20232,088.392,091.822,026.592,034.44
08/15/20232,036.892,161.961,972.151,986.37
08/16/20231,958.712,002.561,953.611,987.85
08/17/20231,951.452,001.091,948.711,970.19
08/18/20231,943.611,959.51,914.771,934.78
08/21/20231,933.61,944.191,914.771,932.42
08/22/20231,955.381,995.21,947.731,963.81
08/23/20231,985.392,027.081,976.072,013.35
08/24/20232,020.712,042.781,967.252,000.11
08/25/20232,002.562,028.061,977.551,992.26
08/29/20232,036.42,071.222,020.222,053.08
08/30/20232,064.362,074.662,046.72,046.7
08/31/20232,046.212,087.92,043.272,060.43
09/01/20232,085.942,113.42,058.472,095.26
09/04/20232,124.692,149.212,088.882,094.28
09/05/20232,080.052,089.372,048.172,061.42
09/06/20232,037.382,0572,022.672,046.21
09/07/20232,024.632,025.431,976.571,986.87
09/08/20231,981.472,005.011,956.671,984.41
09/11/20232,014.332,062.892,014.332,031.99
09/12/20232,051.612,058.962,024.632,051.61
09/13/20232,045.232,075.152,026.12,059.94
09/14/20232,089.372,229.462,0832,219.34
09/15/20232,236.022,277.222,212.482,258.58
09/18/20232,246.322,268.882,219.832,224.74
09/19/20232,234.552,245.832,210.032,218.85
09/20/20232,225.722,265.452,208.552,252.21
09/21/20232,212.482,229.152,185.012,192.37
09/22/20232,201.692,248.282,195.82,205.12
09/25/20232,164.92,180.112,132.042,176.18
09/26/20232,154.112,194.822,144.792,162.45
09/27/20232,167.852,182.562,138.422,154.11
09/28/20232,1602,234.552,147.742,223.76
09/29/20232,244.362,272.82,222.292,222.29
10/02/20232,234.062,269.372,182.072,193.84
10/03/20232,169.812,186.972,110.952,116.35
10/04/20232,093.32,151.172,081.522,100.65
10/05/20232,091.822,105.072,061.912,068.28
10/06/20232,085.452,119.782,051.122,109.97
10/09/20232,108.992,123.72,070.612,107.52
10/10/20232,114.882,230.632,093.32,226.21
10/11/20232,215.422,243.382,203.162,227.19
10/12/20232,246.812,263.492,198.252,198.25
10/13/20232,209.542,221.312,187.62,199.24
10/16/20232,218.362,250.732,199.242,238.47
10/17/20232,218.362,239.452,172.262,224.25
10/18/20232,220.822,230.632,136.952,157.55
10/19/20232,153.622,153.622,102.612,114.88
10/20/20232,076.622,079.072,011.882,021.69
10/23/20231,996.672,037.381,951.781,992.75
10/24/20232,013.352,045.231,983.432,029.54
10/25/20232,030.522,058.472,008.452,038.85
10/26/20232,007.462,051.121,995.22,043.27
10/27/20232,066.812,077.62,028.682,048.66
10/30/20232,068.772,085.452,055.042,057.98
10/31/20232,050.132,088.392,043.272,056.51
11/01/20232,064.852,078.092,034.932,043.76
11/02/20232,073.682,137.442,031.992,114.39
11/03/20232,140.872,177.162,100.652,165.88
11/06/20232,193.352,206.12,148.722,175.69
11/07/20232,160.982,196.782,082.012,098.69
11/08/20232,091.332,107.032,055.532,055.53
11/09/20232,044.252,060.432,020.712,036.4
11/10/20232,006.482,047.191,944.191,980
11/13/20231,991.282,008.941,981.961,992.75
11/14/20232,013.352,122.721,987.362,102.61
11/15/20232,150.192,221.432,089.862,168.34
11/16/20232,158.532,179.622,126.652,134.49
11/17/20232,148.232,215.422,148.232,191.39
11/20/20232,201.692,218.852,176.182,210.52
11/21/20232,221.82,233.572,182.072,193.84
11/22/20232,200.712,213.462,179.622,195.31
11/23/20232,211.992,228.662,188.452,188.94
11/24/20232,169.812,209.042,148.722,174.22
11/27/20232,152.152,186.482,141.362,162.94
11/28/20232,153.132,175.692,130.082,161.96
11/29/20232,152.642,178.642,097.712,097.71
11/30/20232,107.032,127.632,069.752,101.14
12/01/20232,147.252,270.352,144.792,266.92
12/04/20232,234.552,246.322,164.412,182.07
12/05/20232,136.462,195.312,087.412,113.9
12/06/20232,156.072,189.922,101.142,157.06
12/07/20232,162.452,220.822,138.912,182.07
12/08/20232,099.182,107.031,598.911,768.22
12/11/20231,726.041,826.681,696.811,754.88
12/12/20231,765.671,776.461,657.181,663.65
12/13/20231,623.431,689.551,616.371,638.34
12/14/20231,734.671,769.21,718.191,761.15
12/15/20231,779.41,835.311,770.181,789.21
12/18/20231,799.211,818.831,774.31,786.66
12/19/20231,771.361,857.481,767.821,855.52
12/20/20231,878.671,890.831,837.471,875.53
12/21/20231,862.971,905.941,851.791,887.3
12/22/20231,884.161,915.161,881.021,894.95
12/27/20231,924.581,978.531,883.571,938.11
12/28/20231,953.021,965.781,927.241,946.94
12/29/20231,958.911,973.131,933.011,933.01