AAL

Anglo American Historical Data

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
$29.56
London Stock Exchange Level 2
Monthly Subscription
for only
$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
$88.69
VAT not included
Company Name Stock Ticker Symbol Market Type
Anglo American Plc AAL London Ordinary Share
  Price Change Change Percent Stock Price Last Traded
-1.00 -0.04% 2,598.00 11:35:08
Open Price Low Price High Price Close Price Prev Close
2,582.00 2,567.00 2,628.50 2,598.00 2,599.00
more quote information »
Industry Sector
MINING

AAL Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week2,760.002,772.002,350.002,535.617,682,184-162.00-5.87%
1 Month3,004.503,151.502,350.002,786.884,231,868-406.50-13.53%
3 Months2,937.503,458.002,350.002,980.103,567,495-339.50-11.56%
6 Months2,700.503,508.502,350.003,026.863,327,478-102.50-3.8%
1 Year1,796.603,508.501,755.202,725.413,390,679801.4044.61%
3 Years1,742.403,508.501,018.202,077.464,176,321855.6049.1%
5 Years939.503,508.50908.501,718.675,066,1161,658.50176.53%

AAL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 24 2021 2,598.00 -1.00 -0.04% 2,582.00 2,628.50 2,567.00 3,458,665
Sep 23 2021 2,599.00 37.00 1.44% 2,593.00 2,610.00 2,519.50 4,794,661
Sep 22 2021 2,562.00 88.00 3.56% 2,583.50 2,604.50 2,535.50 5,389,998
Sep 21 2021 2,474.00 3.50 0.14% 2,517.00 2,542.50 2,462.00 6,753,874
Sep 20 2021 2,470.50 -120.50 -4.65% 2,391.00 2,477.00 2,350.00 10,118,343
Sep 17 2021 2,591.00 -227.50 -8.07% 2,760.00 2,772.00 2,583.00 11,354,042
Sep 16 2021 2,818.50 -135.00 -4.57% 2,943.00 2,956.00 2,806.00 5,436,042
Sep 15 2021 2,953.50 -43.00 -1.44% 2,994.50 3,007.00 2,949.00 4,785,500
Sep 14 2021 2,996.50 -96.50 -3.12% 3,067.50 3,090.00 2,980.00 4,016,889
Sep 13 2021 3,093.00 21.50 0.7% 3,070.50 3,104.50 3,059.50 2,697,378
Sep 10 2021 3,071.50 43.50 1.44% 3,076.50 3,101.00 3,043.50 1,814,648
Sep 09 2021 3,028.00 -19.50 -0.64% 3,017.50 3,057.00 2,997.00 2,934,828
Sep 08 2021 3,047.50 -48.50 -1.57% 3,090.50 3,103.00 3,047.50 4,261,456
Sep 07 2021 3,096.00 17.50 0.57% 3,080.00 3,151.50 3,071.50 2,205,943
Sep 06 2021 3,078.50 -12.50 -0.4% 3,102.00 3,140.00 3,067.00 1,322,286
Sep 03 2021 3,091.00 16.50 0.54% 3,086.00 3,127.50 3,068.50 1,435,762
Sep 02 2021 3,074.50 7.00 0.23% 3,080.00 3,115.50 3,050.50 2,614,650
Sep 01 2021 3,067.50 -1.50 -0.05% 3,085.00 3,096.50 3,025.50 2,263,110
Aug 31 2021 3,069.00 -15.00 -0.49% 3,140.50 3,144.00 3,053.50 3,692,126
Aug 27 2021 3,084.00 90.00 3.01% 3,004.50 3,101.50 2,997.00 2,513,963
Aug 26 2021 2,994.00 -41.00 -1.35% 3,010.00 3,017.50 2,973.00 2,202,376
Aug 25 2021 3,035.00 43.50 1.45% 2,980.50 3,038.50 2,962.00 4,058,482
See More Historical Prices ยป
Your Recent History
LSE
AAL
Anglo Amer..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210925 19:13:54