AAL

Anglo American Historical Data

Company Name Stock Ticker Symbol Market Type
Anglo American Plc AAL London Ordinary Share
  Price Change Change Percent Stock Price Last Traded
29.50 0.9% 3,299.50 11:35:04
Open Price Low Price High Price Close Price Prev Close
3,234.50 3,202.50 3,347.00 3,299.50 3,270.00
more quote information »
Industry Sector
MINING

AAL Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week3,380.503,420.003,202.503,308.812,709,271-81.00-2.4%
1 Month3,010.003,428.002,960.003,272.652,888,089289.509.62%
3 Months2,822.503,428.002,543.002,921.903,077,204477.0016.9%
6 Months4,000.004,016.002,487.502,925.263,486,838-700.50-17.51%
1 Year2,992.504,292.502,487.503,271.673,743,756307.0010.26%
3 Years2,078.504,292.501,018.202,610.693,784,0861,221.0058.74%
5 Years1,351.004,292.501,018.202,231.524,278,9361,948.50144.23%

AAL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 07 2022 3,270.00 -54.50 -1.64% 3,283.00 3,315.00 3,251.50 2,216,276
Dec 06 2022 3,324.50 -12.50 -0.37% 3,307.00 3,359.00 3,289.00 2,098,958
Dec 05 2022 3,337.00 41.00 1.24% 3,339.00 3,420.00 3,304.50 3,655,052
Dec 02 2022 3,296.00 -5.50 -0.17% 3,288.00 3,304.50 3,212.00 1,677,960
Dec 01 2022 3,301.50 -106.00 -3.11% 3,380.50 3,391.00 3,265.00 3,898,109
Nov 30 2022 3,407.50 118.00 3.59% 3,311.00 3,428.00 3,267.00 7,558,547
Nov 29 2022 3,289.50 116.00 3.66% 3,226.00 3,311.00 3,217.00 1,978,017
Nov 28 2022 3,173.50 -30.50 -0.95% 3,151.00 3,201.50 3,138.50 1,611,086
Nov 25 2022 3,204.00 -24.50 -0.76% 3,235.00 3,268.00 3,189.50 1,837,766
Nov 24 2022 3,228.50 37.50 1.18% 3,209.50 3,249.00 3,193.50 1,842,530
Nov 23 2022 3,191.00 52.50 1.67% 3,172.50 3,217.00 3,157.00 1,964,084
Nov 22 2022 3,138.50 51.50 1.67% 3,118.00 3,164.50 3,105.50 1,428,800
Nov 21 2022 3,087.00 -73.50 -2.33% 3,102.00 3,132.00 3,059.00 2,199,620
Nov 18 2022 3,160.50 18.50 0.59% 3,176.50 3,206.00 3,145.00 1,895,751
Nov 17 2022 3,142.00 -99.00 -3.05% 3,202.50 3,234.50 3,092.00 2,837,770
Nov 16 2022 3,241.00 -103.50 -3.09% 3,340.00 3,369.50 3,196.00 5,264,938
Nov 15 2022 3,344.50 25.50 0.77% 3,342.00 3,385.50 3,296.50 3,013,451
Nov 14 2022 3,319.00 -32.00 -0.95% 3,393.50 3,414.50 3,299.50 2,529,773
Nov 11 2022 3,351.00 219.00 6.99% 3,269.00 3,404.00 3,203.00 5,307,387
Nov 10 2022 3,132.00 74.50 2.44% 3,010.00 3,155.00 2,960.00 2,945,910
Nov 09 2022 3,057.50 -6.50 -0.21% 3,083.00 3,105.00 3,017.50 2,746,526
Nov 08 2022 3,064.00 86.00 2.89% 2,939.00 3,079.50 2,919.00 3,197,958
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.

Log in to ADVFN
Register Now

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

P: V: D:20221208 21:07:26