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 ISIN Company Description
Anglo American Plc AAL London Ordinary Share GB00B1XZS820 ORD USD0.54945
  Price Change Change Percent Stock Price Last Traded
-145.00 -5.07% 2,717.50 11:35:18
Open Price Low Price High Price Close Price Prev Close
2,852.50 2,724.50 2,871.50 2,717.50 2,862.50
more quote information »
Industry Sector
MINING

AAL Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week3,111.503,173.002,724.503,022.544,375,675-394.00-12.66%
1 Month3,147.503,315.002,724.503,115.903,681,011-430.00-13.66%
3 Months2,779.003,508.502,724.503,131.933,028,591-61.50-2.21%
6 Months2,500.003,508.502,321.002,904.833,254,560217.508.7%
1 Year1,814.603,508.501,755.202,433.803,316,922902.9049.76%
3 Years1,725.003,508.501,018.201,964.664,301,989992.5057.54%
5 Years666.003,508.50579.001,600.395,281,8942,051.50308.03%

AAL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 18 2021 2,717.50 -145.00 -5.07% 2,852.50 2,871.50 2,717.50 8,623,194
Jun 17 2021 2,862.50 -101.00 -3.41% 2,912.50 2,925.50 2,853.00 3,779,995
Jun 16 2021 2,963.50 -35.50 -1.18% 2,980.00 2,998.50 2,924.00 3,903,986
Jun 15 2021 2,999.00 -113.50 -3.65% 3,079.00 3,089.50 2,979.50 5,532,522
Jun 14 2021 3,112.50 -34.50 -1.1% 3,121.00 3,172.50 3,106.00 3,256,104
Jun 11 2021 3,147.00 47.50 1.53% 3,111.50 3,173.00 3,102.50 5,405,766
Jun 10 2021 3,099.50 -3.00 -0.1% 3,150.00 3,150.00 3,093.50 2,501,883
Jun 09 2021 3,102.50 -80.50 -2.53% 3,180.00 3,190.00 3,088.50 3,224,014
Jun 08 2021 3,183.00 30.00 0.95% 3,143.00 3,202.50 3,133.00 2,448,097
Jun 07 2021 3,153.00 -101.50 -3.12% 3,211.00 3,220.00 3,152.00 1,909,071
Jun 04 2021 3,254.50 53.50 1.67% 3,204.00 3,269.50 3,185.50 1,940,126
Jun 03 2021 3,201.00 -94.50 -2.87% 3,300.50 3,315.00 3,172.50 4,503,603
Jun 02 2021 3,295.50 34.00 1.04% 3,261.50 3,297.00 3,239.50 1,856,753
Jun 01 2021 3,261.50 126.50 4.04% 3,204.50 3,289.50 3,192.50 4,657,029
May 28 2021 3,135.00 -2.50 -0.08% 3,200.00 3,200.50 3,114.00 2,809,925
May 27 2021 3,137.50 69.00 2.25% 3,110.00 3,184.50 3,088.50 10,792,351
May 26 2021 3,068.50 -14.50 -0.47% 3,083.00 3,092.50 3,041.50 4,007,474
May 25 2021 3,083.00 -74.50 -2.36% 3,187.00 3,194.50 3,077.00 3,204,317
May 24 2021 3,157.50 14.50 0.46% 3,141.00 3,164.00 3,111.00 1,565,329
May 21 2021 3,143.00 -11.50 -0.36% 3,147.50 3,184.50 3,130.00 3,160,935
May 20 2021 3,154.50 0.50 0.02% 3,176.00 3,209.00 3,108.00 3,407,314
May 19 2021 3,154.00 -156.00 -4.71% 3,244.00 3,249.00 3,106.50 3,711,374
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:20210619 09:50:26