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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,180.4443
CLOSE 2,179.0557

Low

LOW 1,625.98

High

HIGH 2,759.34
DATEOPENHIGHLOWCLOSE
01/02/20241,946.161,955.971,898.091,930.66
01/03/20241,890.241,907.311,810.991,833.35
01/04/20241,839.241,865.131,830.411,837.47
01/05/20241,825.111,851.61,808.241,835.12
01/08/20241,815.31,827.071,782.931,811.57
01/09/20241,810.791,821.781,776.851,789.01
01/10/20241,781.951,820.011,775.671,788.42
01/11/20241,812.361,849.831,796.661,804.71
01/12/20241,812.361,830.811,798.231,810.99
01/15/20241,803.741,817.071,771.751,789.99
01/16/20241,789.991,818.051,756.671,758.02
01/17/20241,716.621,733.691,695.631,716.62
01/18/20241,727.611,770.861,727.611,752.52
01/19/20241,780.181,790.191,730.941,739.77
01/22/20241,740.551,752.911,707.011,717.8
01/23/20241,752.331,786.071,751.741,755.46
01/24/20241,805.491,856.51,800.981,825.31
01/25/20241,821.581,836.491,771.161,790.39
01/26/20241,791.961,866.71,789.211,852.18
01/29/20241,834.331,863.761,827.661,858.85
01/30/20241,858.851,883.771,842.771,855.72
01/31/20241,868.661,879.061,835.311,860.42
02/01/20241,828.841,871.021,821.581,842.77
02/02/20241,847.871,852.771,789.211,800.59
02/05/20241,789.81,808.631,756.841,775.48
02/06/20241,799.611,818.241,756.251,787.84
02/07/20241,791.761,8001,720.131,721.13
02/08/20241,722.71,763.71,698.181,706.42
02/09/20241,692.491,706.881,662.671,670.12
02/12/20241,677.381,732.511,669.21,718.19
02/13/20241,730.351,746.641,696.221,722.51
02/14/20241,692.691,717.41,655.421,713.87
02/15/20241,708.771,740.951,708.771,733.3
02/16/20241,751.931,804.121,748.791,767.82
02/19/20241,759.781,759.781,729.511,744.09
02/20/20241,706.811,725.061,677.381,686.8
02/21/20241,696.221,716.621,674.241,685.03
02/22/20241,767.821,798.231,699.941,736.04
02/23/20241,761.741,787.441,737.421,751.93
02/26/20241,725.451,730.751,689.551,693.67
02/27/20241,721.131,752.331,719.371,728.78
02/28/20241,716.621,721.521,670.521,677.38
02/29/20241,697.591,706.221,666.41,668.55
03/01/20241,684.841,762.331,671.51,727.21
03/04/20241,729.371,729.761,662.871,669.93
03/05/20241,653.061,705.171,625.981,671.3
03/06/20241,676.991,747.621,674.241,733.69
03/07/20241,755.861,826.881,753.51,821.97
03/08/20241,819.031,875.531,805.691,815.3
03/11/20241,776.061,818.831,767.041,815.5
03/12/20241,822.171,858.461,800.591,815.89
03/13/20241,814.711,918.691,807.261,900.05
03/14/20241,853.951,853.951,775.671,798.63
03/15/20241,820.61,840.411,755.281,819.22
03/18/20241,820.211,854.151,788.231,793.72
03/19/20241,811.771,825.91,766.651,786.66
03/20/20241,787.641,821.781,775.671,803.53
03/21/20241,894.361,918.491,859.841,887.1
03/22/20241,865.331,920.851,859.441,892.6
03/25/20241,898.291,923.791,886.711,894.36
03/26/20241,865.131,884.551,859.251,881.02
03/27/20241,871.611,888.481,846.31,886.12
03/28/20241,901.821,919.671,878.871,914.57
04/02/20241,928.112,011.881,923.22,002.56
04/03/20242,004.032,025.611,963.322,008.94
04/04/20242,024.142,082.512,019.732,070.24
04/05/20242,030.522,072.212,011.392,048.17
04/08/20242,054.552,116.12,054.552,113.9
04/09/20242,118.82,170.792,117.822,149.7
04/10/20242,172.752,186.482,068.282,104.58
04/11/20242,121.742,130.082,075.152,083
04/12/20242,127.632,197.762,120.762,159.51
04/15/20242,182.562,188.292,117.332,127.63
04/16/20242,079.072,087.92,034.442,055.04
04/17/20242,102.122,149.212,091.332,127.14
04/18/20242,142.832,158.532,117.332,140.38
04/19/20242,117.332,151.662,097.712,137.44
04/22/20242,133.512,146.762,082.012,118.8
04/23/20242,108.992,110.462,031.992,070.73
04/24/20242,113.92,179.622,081.522,162.94
04/25/20242,388.552,530.32,374.822,511.17
04/26/20242,491.552,669.12,470.462,592.59
04/29/20242,648.52,700.492,618.962,697.55
04/30/20242,687.742,732.862,568.062,583.76
05/02/20242,594.062,610.732,534.222,610.73
05/03/20242,697.552,723.542,596.022,642.12
05/07/20242,660.762,712.752,604.852,628.88
05/08/20242,622.012,642.092,5972,603.38
05/09/20242,607.32,702.452,587.682,683.81
05/10/20242,707.352,746.12,667.632,720.6
05/13/20242,718.152,759.342,636.732,655.37
05/14/20242,692.642,709.322,546.972,569.53
05/15/20242,597.492,615.642,539.622,574.93
05/16/20242,587.682,613.192,552.372,578.85
05/17/20242,560.222,649.482,557.272,626.43
05/20/20242,642.122,688.232,578.362,628.88
05/21/20242,604.852,645.072,594.062,635.75
05/22/20242,611.712,681.362,511.172,647.03
05/23/20242,653.42,676.462,595.042,595.04
05/24/20242,598.962,617.492,565.122,565.12
05/28/20242,582.782,605.832,507.742,509.21
05/29/20242,477.822,527.362,317.932,432.7
05/30/20242,354.222,462.122,335.092,462.12
05/31/20242,460.162,477.332,425.342,465.56
06/03/20242,499.892,514.112,420.922,455.26
06/04/20242,432.212,437.62,344.92,357.66
06/05/20242,354.222,371.882,294.882,329.21
06/06/20242,330.682,367.952,314.982,365.99
06/07/20242,345.882,380.222,323.322,337.06
06/10/20242,323.322,334.62,306.162,327.74
06/11/20242,307.142,341.962,283.62,314
06/12/20242,307.632,354.712,294.882,329.21
06/13/20242,283.12,347.852,283.12,343.43
06/14/20242,348.342,364.522,298.312,342.94
06/17/20242,328.232,336.572,302.232,325.77
06/18/20242,347.362,367.952,320.382,343.43
06/19/20242,373.352,404.742,352.932,382.18
06/20/20242,379.242,435.152,363.052,420.43
06/21/20242,427.32,437.112,386.792,425.34
06/24/20242,397.382,459.672,383.162,452.31
06/25/20242,448.882,474.392,427.792,471.93
06/26/20242,478.312,502.832,456.732,479.29
06/27/20242,442.512,494.492,422.42,442.51
06/28/20242,438.092,476.842,433.192,454.28
07/01/20242,355.22,469.482,353.242,386.1
07/02/20242,350.32,400.822,314.982,350.3
07/03/20242,394.442,402.292,344.412,379.24
07/04/20242,392.972,403.272,364.522,387.08
07/05/20242,385.612,417.492,372.372,397.38
07/08/20242,387.572,395.912,354.712,367.95
07/09/20242,376.292,412.12,329.72,334.11
07/10/20242,349.812,373.252,319.892,361.58
07/11/20242,356.182,381.22,337.062,348.34
07/12/20242,355.692,375.82,327.742,350.3
07/15/20242,332.642,364.522,285.072,319.4
07/16/20242,299.782,333.622,254.662,265.45
07/17/20242,245.832,283.12,231.162,231.61
07/18/20242,267.92,284.582,217.872,242.4
07/19/20242,238.962,252.72,185.992,203.16
07/22/20242,206.12,219.832,182.072,191.39
07/23/20242,175.22,178.152,130.572,142.83
07/24/20242,143.322,205.122,1342,179.62
07/25/20242,157.062,222.782,108.992,221.8
07/26/20242,238.472,353.352,238.472,334.6
07/29/20242,354.222,370.662,004.352,294.88
07/30/20242,280.652,281.142,217.872,233.57
07/31/20242,275.752,327.252,264.962,305.18
08/01/20242,324.32,331.662,254.662,276.73
08/02/20242,247.792,280.652,189.922,200.71
08/05/20242,126.162,170.792,087.92,152.15
08/06/20242,176.182,176.182,125.672,151.17
08/07/20242,158.042,184.492,147.742,159.02
08/08/20242,113.92,179.622,093.32,179.62
08/09/20242,207.082,258.092,182.562,183.54
08/12/20242,200.712,217.382,188.322,189.92
08/13/20242,193.842,195.312,159.382,188.94
08/14/20242,181.092,185.52,145.782,156.07
08/15/20242,130.082,163.432,108.52,143.81
08/16/20242,151.172,153.132,106.542,143.81
08/19/20242,146.762,201.692,144.32,192.37
08/20/20242,191.882,217.382,179.622,201.2
08/21/20242,216.892,256.132,214.442,234.06
08/22/20242,230.132,232.12,180.62,193.84
08/23/20242,197.272,213.462,178.152,207.08
08/27/20242,275.262,278.692,226.72,235.53
08/28/20242,214.442,225.232,185.012,192.37
08/29/20242,196.782,214.932,183.052,196.29
08/30/20242,204.142,223.762,149.212,166.86
09/02/20242,159.022,190.92,125.672,172.75
09/03/20242,143.322,153.132,063.382,068.28
09/04/20242,039.342,076.622,029.542,057.49
09/05/20242,049.152,090.352,039.842,061.91
09/06/20242,062.892,067.791,973.131,985.39
09/09/20241,993.732,012.371,976.071,990.79
09/10/20241,980.492,013.351,951.061,970.68
09/11/20241,976.572,009.431,955.971,964.3
09/12/20242,001.092,066.21,989.322,022.67
09/13/20242,028.552,070.312,012.862,064.36
09/16/20242,046.72,064.362,039.842,059.45
09/17/20242,059.942,103.12,057.492,096.24
09/18/20242,091.822,091.822,065.832,083
09/19/20242,142.342,188.942,133.512,159.02
09/20/20242,150.682,150.682,082.012,088.39
09/23/20242,090.352,103.62,058.962,082.01
09/24/20242,197.272,254.172,180.112,220.33
09/25/20242,221.82,265.942,213.952,254.17
09/26/20242,317.932,405.232,317.932,392.97
09/27/20242,411.122,420.042,372.372,391.5
09/30/20242,416.512,4432,360.112,382.67
10/01/20242,387.082,417.982,367.952,396.4
10/02/20242,420.922,444.962,397.382,430.73
10/03/20242,412.12,422.892,358.642,376.78
10/04/20242,380.712,398.852,356.182,383.65
10/07/20242,385.612,404.742,359.622,398.36
10/08/20242,316.462,317.442,230.632,237.98
10/09/20242,241.912,274.282,223.382,265.45
10/10/20242,265.452,266.922,218.852,255.15
10/11/20242,259.072,279.672,251.222,251.22
10/14/20242,249.262,289.482,242.42,259.56
10/15/20242,244.852,250.242,165.392,181.58
10/16/20242,199.732,232.12,188.452,217.38
10/17/20242,271.822,309.592,222.782,292.91
10/18/20242,314.492,372.372,312.032,334.11
10/21/20242,326.762,368.452,310.572,317.44
10/22/20242,331.172,353.242,310.572,334.11
10/23/20242,312.532,329.72,267.412,279.18
10/24/20242,330.682,392.482,3142,344.9
10/25/20242,339.022,405.232,314.492,388.06
10/28/20242,402.782,433.192,393.462,416.02
10/29/20242,411.122,455.752,376.782,435.64
10/30/20242,371.392,382.672,326.272,340
10/31/20242,364.032,391.012,332.152,354.22
11/01/20242,347.852,396.42,345.392,350.3
11/04/20242,381.692,399.832,344.92,344.9
11/05/20242,350.792,386.592,350.792,381.69
11/06/20242,338.532,413.082,316.462,346.37
11/07/20242,383.652,451.822,370.92,431.71
11/08/20242,408.662,416.022,295.372,326.76
11/11/20242,322.342,343.432,281.142,282.12
11/12/20242,245.832,256.622,158.692,177.66
11/13/20242,191.392,228.172,175.692,189.43
11/14/20242,164.92,201.22,138.422,201.2
11/15/20242,191.882,274.282,185.992,237
11/18/20242,259.072,280.282,239.452,273.79
11/19/20242,312.532,3142,259.072,260.54
11/20/20242,291.442,320.872,283.62,295.37
11/21/20242,309.12,319.42,280.162,305.18
11/22/20242,314.982,335.582,296.352,314
11/25/20242,376.782,381.692,330.682,345.39
11/26/20242,305.182,344.412,297.332,327.25
11/27/20242,381.692,407.192,331.662,339.51
11/28/20242,331.662,359.132,325.772,345.39
11/29/20242,400.332,483.212,390.522,472.42
12/02/20242,465.562,521.472,455.262,513.62
12/03/20242,535.22,543.552,510.682,521.96
12/04/20242,519.512,524.92,440.052,459.67
12/05/20242,452.312,472.912,443.982,444.47
12/06/20242,431.712,438.582,398.362,417.49
12/09/20242,458.692,525.882,449.862,482.72
12/10/20242,452.312,464.582,419.452,457.22
12/11/20242,425.342,501.362,422.42,501.36
12/12/20242,509.212,528.832,467.522,474.39
12/13/20242,469.482,472.422,408.172,413.57
12/16/20242,408.662,426.322,378.452,390.03
12/17/20242,397.382,401.82,346.372,383.65
12/18/20242,388.552,395.912,357.162,368.94
12/19/20242,330.192,331.642,271.822,293.4
12/20/20242,283.12,296.352,235.532,288.99
12/23/20242,285.562,292.422,258.582,288.5
12/24/20242,294.392,338.532,285.072,336.07
12/27/20242,300.272,317.932,288.52,297.33
12/30/20242,283.62,291.442,270.842,291.44
12/31/20242,288.992,329.212,273.792,318.91