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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,400.6155
CLOSE 2,401.2048

Low

LOW 1,641.48

High

HIGH 3,093.81
DATEOPENHIGHLOWCLOSE
01/02/20252,340.492,363.722,296.842,336.07
01/03/20252,325.282,334.62,297.332,301.74
01/06/20252,297.822,393.462,279.462,346.86
01/07/20252,334.112,360.62,311.552,324.3
01/08/20252,331.172,341.962,265.452,316.46
01/09/20252,326.762,427.792,324.32,392.97
01/10/20252,411.612,434.172,376.782,376.78
01/13/20252,366.972,427.32,363.052,405.72
01/14/20252,440.542,465.562,414.062,424.85
01/15/20252,368.452,424.362,367.952,401.31
01/16/20252,423.872,4432,395.422,413.08
01/17/20252,452.82,539.612,437.62,499.4
01/20/20252,502.832,591.612,492.042,570.52
01/21/20252,536.672,548.452,516.072,531.77
01/22/20252,496.462,536.182,487.142,507.74
01/23/20252,475.862,501.852,440.052,499.4
01/24/20252,531.772,561.22,481.252,487.14
01/27/20252,355.22,381.692,305.182,332.64
01/28/20252,305.672,366.482,297.822,311.55
01/29/20252,321.362,330.192,300.272,317.44
01/30/20252,324.792,350.32,296.352,344.9
01/31/20252,343.432,379.172,317.932,335.09
02/03/20252,275.752,307.142,257.112,303.7
02/04/20252,327.252,337.062,287.522,297.82
02/05/20252,305.182,307.632,260.542,287.52
02/06/20252,330.682,448.882,318.422,403.27
02/07/20252,404.252,451.822,401.312,421.91
02/10/20252,411.612,466.542,397.382,454.77
02/11/20252,430.242,440.052,358.12,394.44
02/12/20252,403.762,422.892,365.992,391.5
02/13/20252,439.072,461.632,391.992,417.98
02/14/20252,440.052,484.192,399.342,416.02
02/17/20252,447.412,464.582,421.912,426.32
02/18/20252,435.152,449.862,375.312,406.21
02/19/20252,390.032,395.422,313.022,324.79
02/20/20252,354.222,452.312,3402,382.67
02/21/20252,382.672,429.752,375.312,393.46
02/24/20252,376.292,387.082,314.982,352.75
02/25/20252,321.852,364.522,285.562,289.48
02/26/20252,307.632,375.312,301.252,369.92
02/27/20252,354.222,363.052,302.722,317.93
02/28/20252,285.562,314.982,257.62,291.44
03/03/20252,290.952,376.292,279.672,315.48
03/04/20252,259.072,293.892,237.492,257.11
03/05/20252,329.72,373.842,309.12,362.07
03/06/20252,371.882,439.072,367.952,415.53
03/07/20252,399.342,403.762,297.332,336.07
03/10/20252,338.532,345.392,208.552,214.44
03/11/20252,197.272,264.962,191.392,202.18
03/12/20252,223.272,264.472,192.372,212.48
03/13/20252,194.822,229.152,169.072,211.99
03/14/20252,236.022,302.232,216.892,268.88
03/17/20252,282.122,312.042,265.942,299.29
03/18/20252,332.152,370.92,292.912,326.27
03/19/20252,310.572,324.32,283.62,321.85
03/20/20252,328.722,350.32,281.142,282.12
03/21/20252,251.222,261.522,211.992,211.99
03/24/20252,264.962,309.592,259.072,261.52
03/25/20252,260.052,350.792,260.052,347.85
03/26/20252,383.652,393.462,325.772,334.11
03/27/20252,313.512,322.832,231.122,277.71
03/28/20252,266.432,279.182,186.972,210.52
03/31/20252,145.782,163.922,084.472,104.09
04/01/20252,136.462,136.952,072.212,101.63
04/02/20252,078.582,128.612,076.132,108.99
04/03/20252,019.732,059.941,945.181,965.78
04/04/20251,919.281,948.711,766.061,797.45
04/07/20251,659.921,879.261,641.481,778.22
04/08/20251,814.711,875.331,763.121,821.38
04/09/20251,706.811,791.761,705.051,731.14
04/10/20251,997.162,010.91,838.841,855.13
04/11/20251,898.091,923.161,847.081,915.55
04/14/20251,972.151,975.581,935.761,948.9
04/15/20251,948.312,004.031,948.311,992.26
04/16/20251,954.981,995.21,937.921,995.2
04/17/20251,992.752,005.51,941.641,985.88
04/22/20251,998.152,018.751,957.731,995.2
04/23/20252,046.212,148.232,040.822,058.96
04/24/20252,064.852,119.292,020.092,113.9
04/25/20252,111.442,1342,072.212,107.03
04/28/20252,107.522,122.232,070.732,070.73
04/29/20252,089.372,129.592,086.922,086.92
04/30/20252,061.422,080.041,951.261,990.3
05/01/20252,029.542,073.192,015.312,057
05/02/20252,112.422,137.932,085.452,095.26
05/06/20252,063.872,079.071,980.492,030.52
05/07/20252,031.52,073.682,016.782,028.06
05/08/20252,021.692,044.511,988.832,005.99
05/09/20252,009.922,057.491,996.672,009.43
05/12/20252,100.162,170.32,091.072,120.76
05/13/20252,120.272,199.242,112.422,194.82
05/14/20252,199.732,204.632,143.322,158.53
05/15/20252,131.062,150.192,089.862,102.12
05/16/20252,090.842,107.032,021.22,026.59
05/19/20252,029.542,044.251,997.652,029.54
05/20/20252,029.542,070.732,014.822,057.98
05/21/20252,055.042,102.122,048.572,100.16
05/22/20252,078.582,105.562,064.362,079.56
05/23/20252,071.222,178.792,071.222,149.7
05/27/20252,174.712,192.862,150.682,192.86
05/28/20252,202.182,202.182,142.832,142.83
05/29/20252,158.042,180.112,130.082,162.94
05/30/20252,125.182,182.072,118.312,162.94
06/02/20252,1432,237.52,1432,220
06/03/20252,1972,225.52,1502,180
06/04/20252,2092,237.062,1982,233.5
06/05/20252,252.52,328.52,233.52,293.5
06/06/20252,2742,2892,199.52,217
06/09/20252,2112,237.52,181.52,196
06/10/20252,185.52,214.52,177.52,195.5
06/11/20252,221.52,229.52,1432,143
06/12/20252,120.52,138.52,1032,133.5
06/13/20252,0852,113.52,0802,113.5
06/16/20252,134.52,1572,124.52,129
06/17/20252,111.52,1362,105.52,116.5
06/18/20252,120.52,125.52,0832,090
06/19/20252,059.52,071.322,0192,019
06/20/20252,0252,049.52,0122,012
06/23/20252,001.52,0221,987.22,017
06/24/20252,079.52,099.772,0552,055
06/25/20252,0702,0962,005.52,005.5
06/26/20252,021.52,158.52,019.52,143.5
06/27/20252,1812,184.52,113.52,151
06/30/20252,1502,165.52,127.52,150
07/01/20252,159.52,2002,154.52,173
07/02/20252,1892,283.52,180.12,263.5
07/03/20252,2742,2792,2322,244
07/04/20252,2212,224.952,1912,202
07/07/20252,1822,2202,1822,198
07/08/20252,1952,2402,1922,225
07/09/20252,2302,242.392,1452,170
07/10/20252,2102,2992,200.692,252
07/11/20252,2532,2582,2142,258
07/14/20252,2602,2872,2282,235
07/15/20252,2452,2662,211.992,222
07/16/20252,2212,2322,1942,225
07/17/20252,2372,2482,1762,197
07/18/20252,2242,2532,2122,233
07/21/20252,3122,3282,2352,307
07/22/20252,3152,3492,2902,340
07/23/20252,3302,4062,3112,347
07/24/20252,3812,381.442,3112,326
07/25/20252,3112,3222,2752,295
07/28/20252,2992,302.612,2232,263
07/29/20252,2652,2652,2192,227
07/30/20252,2302,2362,1912,231
07/31/20252,1222,2092,1052,148
08/01/20252,1382,1562,0522,068
08/04/20252,0792,084.252,0422,070
08/05/20252,0802,0972,0682,090
08/06/20252,1012,1492,0782,125
08/07/20252,1292,1512,103.582,145
08/08/20252,1672,175.22,1382,172
08/11/20252,1812,1892,1502,159
08/12/20252,1682,193.432,1512,175
08/13/20252,1812,1842,1532,159
08/14/20252,1522,1572,1152,123
08/15/20252,1532,2072,1462,170
08/18/20252,1632,1762,1262,131
08/19/20252,1452,2112,1422,171
08/20/20252,1542,1612,1232,151
08/21/20252,1532,1832,1272,181
08/22/20252,1802,2112,1542,201
08/26/20252,2162,2352,1852,210
08/27/20252,2192,2422,1962,201
08/28/20252,2112,2832,206.392,265
08/29/20252,2852,298.052,2602,278
09/01/20252,2622,2792,2502,264
09/02/20252,2642,271.832,2152,236
09/03/20252,2362,3162,2172,288
09/04/20252,2792,3302,2472,260
09/05/20252,2802,3182,2672,277
09/08/20252,2892,296.22,264.112,283
09/09/20252,3462,5252,3122,490
09/10/20252,5202,5812,4802,531
09/11/20252,5352,5452,4872,536
09/12/20252,5752,6082,5512,555
09/15/20252,5612,5802,5232,560
09/16/20252,5802,6042,5572,576
09/17/20252,5642,5712,5052,518
09/18/20252,5032,5692,4962,526
09/19/20252,5452,5722,5322,542
09/22/20252,5502,5742,531.52,550
09/23/20252,5402,5682,5222,551
09/24/20252,5392,6972,5312,671
09/25/20252,6962,7402,6492,679
09/26/20252,6922,6992,6532,695
09/29/20252,7432,7702,6952,755
09/30/20252,7372,7922,724.42,785
10/01/20252,7682,8142,7452,773
10/02/20252,8172,8272,7572,765
10/03/20252,8132,8242,7872,813
10/06/20252,8002,8382,7932,820
10/07/20252,8102,8432,7912,809
10/08/20252,7772,9092,7772,900
10/09/20252,9343,0082,9262,963
10/10/20252,9462,9622,8662,880
10/13/20252,8952,9992,8892,999
10/14/20252,9182,9232,8782,915
10/15/20252,9502,962.442,9112,945
10/16/20252,9442,9452,8822,935
10/17/20252,8782,9222,8242,834
10/20/20252,8572,8952,8272,895
10/21/20252,8882,8982,7962,826
10/22/20252,8672,8782,814.52,815
10/23/20252,8192,8902,8142,865
10/24/20252,8672,885.972,828.692,863
10/27/20252,9072,920.792,810.612,832
10/28/20252,8172,9092,7992,891
10/29/20252,9382,9922,9182,954
10/30/20252,8902,9382,8742,910
10/31/20252,8882,9172,8742,875
11/03/20252,8632,8742,7902,799
11/04/20252,7552,7552,698.032,751
11/05/20252,7342,8002,7342,795
11/06/20252,8092,8472,774.52,814
11/07/20252,8002,8312,7332,765
11/10/20252,8402,8492,8002,800
11/11/20252,8292,863.52,8102,862
11/12/20252,8832,9352,8602,892
11/13/20252,9212,940.392,8622,862
11/14/20252,8042,8552,7812,850
11/17/20252,8382,8382,7872,794
11/18/20252,6872,7232,6632,722
11/19/20252,7152,7572,6962,757
11/20/20252,8002,8062,733.562,736
11/21/20252,6442,7162,6392,710
11/24/20252,7452,7812,6552,735
11/25/20252,7602,8102,7572,778
11/26/20252,8122,8492,7922,847
11/27/20252,8362,8372,7912,826
11/28/20252,8272,8582,8112,851
12/01/20252,8292,9342,8172,892
12/02/20252,8852,8922,8512,856
12/03/20252,8842,9422,8672,927
12/04/20252,9432,9562,8922,950
12/05/20252,9963,0512,9752,980
12/08/20252,9762,987.322,9242,930
12/09/20252,9212,9222,8812,916
12/10/20252,9232,9672,879.62,880
12/11/20252,8972,9162,8462,897
12/12/20252,9352,9502,8172,817
12/15/20252,8362,8732,8242,852
12/16/20252,8412,8682,8232,838
12/17/20252,8752,9412,847.492,890
12/18/20252,8982,9242,868.682,907
12/19/20252,8922,9302,867.72,922
12/22/20252,9252,999.812,869.662,905
12/23/20252,8932,9932,8812,993
12/24/20252,9963,0152,9803,012
12/29/20253,0093,0852,954.012,985
12/30/20253,0253,093.813,0193,056
12/31/20253,0473,0853,0453,085