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
13:16:47
3498 £
0.0000 (%0.00)
Previous Close: 3578
Day Low₺3563
Day High₺3669
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

AAL.L: Anglo American plc Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 3,603.142
CLOSE 3,600.7068

Low

LOW 2,757

High

HIGH 4,239
DATEOPENHIGHLOWCLOSE
01/02/20263,0983,1493,0403,040
01/05/20263,1073,158.523,093.73,142
01/06/20263,2063,2633,1493,257
01/07/20263,2463,2583,1183,150
01/08/20263,1493,159.253,0853,132
01/09/20263,1783,2313,1413,216
01/12/20263,2623,2813,115.263,252
01/13/20263,2523,2633,1883,220
01/14/20263,2493,2743,1863,274
01/15/20263,2753,3403,2203,320
01/16/20263,2783,296.393,192.613,240
01/19/20263,2003,2693,1863,248
01/20/20263,2133,2432,999.573,243
01/21/20263,3003,4303,3003,401
01/22/20263,4053,4513,2983,342
01/23/20263,3273,4343,3213,378
01/26/20263,3983,4843,3783,448
01/27/20263,4433,4753,3943,449
01/28/20263,5323,5553,4463,476
01/29/20263,5853,6623,4733,500
01/30/20263,3893,4353,3363,408
02/02/20263,2833,4623,2653,450
02/03/20263,5783,7003,5033,700
02/04/20263,7023,7543,5513,560
02/05/20263,4393,5743,3923,461
02/06/20263,3753,4563,3543,435
02/09/20263,4813,5463,3743,546
02/10/20263,5453,6273,5153,581
02/11/20263,6273,701.643,6053,668
02/12/20263,7193,7353,5843,584
02/13/20263,5903,6163,4933,586
02/16/20263,5673,5843,5163,578
02/17/20263,5663,5743,4143,499
02/18/20263,5643,6823,5463,661
02/19/20263,6493,6493,5043,578
02/20/20263,6203,6803,535.333,617
02/23/20263,6603,7253,6043,650
02/24/20263,6753,6883,6053,668
02/25/20263,7683,8773,7313,829
02/26/20263,8003,8053,6503,693
02/27/20263,7913,8423,700.633,701
03/02/20263,7333,7333,5523,590
03/03/20263,5043,5103,3603,452
03/04/20263,4733,5583,427.543,518
03/05/20263,4673,5513,3643,379
03/06/20263,3743,4143,1573,231
03/09/20263,0023,1273,0023,127
03/10/20263,3073,3383,239.283,332
03/11/20263,2763,3563,2253,303
03/12/20263,2773,3173,2023,253
03/13/20263,1863,2393,1093,109
03/16/20263,0973,1753,0633,116
03/17/20263,1363,1713,0983,135
03/18/20263,1943,2163,0583,098
03/19/20262,9752,9832,8382,957
03/20/20263,0113,0282,8632,867
03/23/20262,7763,0802,7573,025
03/24/20262,9903,0542,9413,054
03/25/20263,1323,194.12,9903,173
03/26/20263,0983,1112,9853,050
03/27/20263,0763,0942,9613,061
03/30/20263,0743,1313,0533,093
03/31/20263,0883,2173,0883,179
04/01/20263,3103,4043,305.223,344
04/02/20263,2413,3363,186.453,308
04/07/20263,3423,3713,250.753,270
04/08/20263,649.53,649.53,4533,476
04/09/20263,474.53,519.53,4343,458
04/10/20263,4503,544.53,4233,506.5
04/13/20263,474.53,5353,444.53,506
04/14/20263,560.53,6003,549.213,575
04/15/20263,6023,645.53,5593,579.5
04/16/20263,616.53,646.53,579.783,599
04/17/20263,5923,714.713,483.53,711
04/20/20263,646.53,667.123,5943,642
04/21/20263,6383,6533,5443,560.5
04/22/20263,602.53,6383,577.53,629
04/23/20263,6353,8373,5943,777
04/24/20263,7003,752.53,6793,695
04/27/20263,6873,709.53,611.53,631.5
04/28/20263,688.53,6983,508.53,520
04/29/20263,532.53,578.53,5003,515
04/30/20263,480.53,6133,448.53,586.5
05/01/20263,5733,621.53,541.973,590
05/05/20263,569.53,594.53,508.53,564.5
05/06/20263,706.53,8673,666.043,827.5
05/07/20263,8403,9403,8223,839
05/08/20263,8593,894.53,809.083,849
05/11/20263,8804,0003,8604,000
05/12/20263,9643,9983,8813,898
05/13/20264,0004,118.53,9904,075
05/14/20264,0214,1004,0024,063
05/15/20263,9233,940.453,7443,833
05/18/20263,7863,8683,7263,781
05/19/20263,6953,7713,6383,657
05/20/20263,7003,7903,6783,767
05/21/20263,7533,835.293,7273,798
05/22/20263,8063,8593,7873,835
05/26/20263,9253,9683,8733,911
05/27/20263,9314,0043,8823,950
05/28/20263,9344,0003,8663,993
05/29/20264,0184,0423,9813,988
06/01/20264,0124,0593,9634,057
06/02/20264,1144,2394,1114,225
06/03/20264,2094,236.014,095.64,106
06/04/20264,0784,0994,0124,066
06/05/20264,0594,0593,8563,856
06/08/20263,7993,8873,7743,875
06/09/20263,8603,9163,7683,768
06/10/20263,7753,7883,6933,712
06/11/20263,7203,8243,7163,804
06/12/20263,9354,0303,8904,002
06/15/20264,1504,1624,0344,088
06/16/20264,0364,1254,0324,097
06/17/20264,0994,1334,0704,132
06/18/20264,0924,0963,9833,995
06/19/20263,9693,9733,8653,890
06/22/20263,9173,9553,8823,905
06/23/20263,9053,9053,6723,710
06/24/20263,7423,7503,5413,612
06/25/20263,5863,7643,5703,702
06/26/20263,6513,7183,6043,718
06/29/20263,7103,7263,6003,627
06/30/20263,7193,7663,6973,697
07/01/20263,6673,7383,6303,722
07/02/20263,6863,7883,6613,741
07/03/20263,7833,804.073,7603,785
07/06/20263,7793,8023,735.653,784
07/07/20263,7183,7353,5913,610
07/08/20263,5873,5963,3813,381
07/09/20263,5083,5853,4633,578
07/10/20263,6193,6693,5633,621
07/13/20263,5813,6603,5753,584
07/14/20263,6203,7023,5763,670
07/15/20263,6653,6823,5393,547
07/16/20263,5633,575.463,4473,485
07/17/20263,4003,4313,3333,400
07/20/20263,3743,4113,3383,365
07/21/20263,4303,5033,4063,478
07/22/20263,4623,5293,4523,529
07/23/20263,7003,7603,6303,630
07/24/20263,6323,7433,6313,721
07/27/20263,7863,7943,6093,641
07/28/20263,5813,6673,5423,622
07/29/20263,6323,6743,5193,602
07/30/20263,5903,8083,5763,726
07/31/20263,7833,873.393,7043,733
08/03/20263,7853,8243,6423,705
08/04/20263,7723,9413,7513,907
08/05/20264,0154,0593,9384,021
08/06/20264,0114,1243,9503,976
08/07/20264,0074,0643,9494,022
08/10/20264,0244,074.373,9774,042
08/11/20264,0494,0814,0164,021
08/12/20264,0414,1214,0414,058
08/13/20263,9843,9873,9053,915
08/14/20263,8663,9043,8173,850
08/17/20263,9343,9543,8903,928
08/18/20263,9003,9313,8143,831
08/19/20263,8624,0243,8224,015
08/20/20263,9954,0103,8473,966
08/21/20264,0374,1404,0264,067