AAL

Anglo American Historical Data

AAL Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 27 2021 2,762.50 -56.00 -1.99% 2,774.00 2,787.50 2,744.50 3,113,541
Oct 26 2021 2,818.50 6.00 0.21% 2,839.00 2,861.50 2,795.50 2,479,270
Oct 25 2021 2,812.50 55.50 2.01% 2,816.50 2,827.00 2,765.50 1,943,131
Oct 22 2021 2,757.00 -5.50 -0.2% 2,768.50 2,790.00 2,739.50 1,678,892
Oct 21 2021 2,762.50 -75.50 -2.66% 2,768.50 2,786.00 2,701.00 4,114,759
Oct 20 2021 2,838.00 -1.50 -0.05% 2,802.50 2,860.00 2,772.50 3,276,652
Oct 19 2021 2,839.50 13.50 0.48% 2,870.00 2,870.50 2,804.50 2,824,402
Oct 18 2021 2,826.00 -86.00 -2.95% 2,942.50 2,949.50 2,808.50 3,155,379
Oct 15 2021 2,912.00 32.50 1.13% 2,924.00 2,937.00 2,893.50 2,969,530
Oct 14 2021 2,879.50 95.50 3.43% 2,838.00 2,900.00 2,838.00 3,888,535
Oct 13 2021 2,784.00 -6.50 -0.23% 2,764.00 2,807.50 2,737.50 3,022,715
Oct 12 2021 2,790.50 -40.50 -1.43% 2,751.00 2,811.50 2,737.50 3,647,816
Oct 11 2021 2,831.00 140.00 5.2% 2,733.00 2,842.50 2,720.00 4,343,519
Oct 08 2021 2,691.00 34.50 1.3% 2,697.00 2,725.00 2,658.00 3,712,810
Oct 07 2021 2,656.50 130.50 5.17% 2,585.00 2,684.50 2,573.00 4,270,726
Oct 06 2021 2,526.00 -75.50 -2.9% 2,575.00 2,597.00 2,499.00 5,397,807
Oct 05 2021 2,601.50 11.00 0.42% 2,579.50 2,610.00 2,563.00 2,683,231
Oct 04 2021 2,590.50 -13.00 -0.5% 2,597.50 2,641.00 2,573.50 3,839,493
Oct 01 2021 2,603.50 -19.00 -0.72% 2,570.00 2,630.50 2,559.00 5,690,074
Sep 30 2021 2,622.50 66.00 2.58% 2,607.50 2,643.50 2,591.00 5,242,548
Sep 29 2021 2,556.50 40.50 1.61% 2,566.00 2,591.00 2,534.00 4,323,235
Sep 28 2021 2,516.00 -73.00 -2.82% 2,574.00 2,583.50 2,497.00 8,385,736
Sep 27 2021 2,589.00 -9.00 -0.35% 2,634.50 2,675.50 2,532.00 6,944,942
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 30 2021 3,084.00 0.00 +0.00% 3,004.50 3,101.50 2,997.00 0.00
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
Aug 24 2021 2,991.50 80.50 2.77% 2,948.00 2,999.00 2,918.50 3,973,826
Aug 23 2021 2,911.00 42.50 1.48% 2,904.00 2,932.50 2,881.50 2,571,855
Aug 20 2021 2,868.50 -43.50 -1.49% 2,949.50 2,957.00 2,862.50 4,725,515
Aug 19 2021 2,912.00 -323.50 -10.0% 2,862.00 2,928.00 2,818.00 6,483,433
Aug 18 2021 3,235.50 -73.00 -2.21% 3,308.50 3,325.00 3,199.00 5,304,548
Aug 17 2021 3,308.50 -15.00 -0.45% 3,305.00 3,364.50 3,296.00 3,045,744
Aug 16 2021 3,323.50 -65.50 -1.93% 3,341.50 3,352.50 3,280.00 5,276,482
Aug 13 2021 3,389.00 -11.00 -0.32% 3,418.50 3,424.50 3,361.50 2,415,737
Aug 12 2021 3,400.00 -32.00 -0.93% 3,450.00 3,458.00 3,371.00 3,359,155
Aug 11 2021 3,432.00 79.50 2.37% 3,380.00 3,434.50 3,354.00 3,747,192
Aug 10 2021 3,352.50 39.50 1.19% 3,325.50 3,352.50 3,251.00 2,812,938
Aug 09 2021 3,313.00 25.50 0.78% 3,264.00 3,325.50 3,210.50 1,520,654
Aug 06 2021 3,287.50 17.00 0.52% 3,256.00 3,308.00 3,232.50 2,503,184
Aug 05 2021 3,270.50 -173.50 -5.04% 3,400.00 3,409.50 3,263.50 4,371,792
Aug 04 2021 3,444.00 51.00 1.5% 3,420.00 3,444.00 3,401.00 3,133,244
Aug 03 2021 3,393.00 93.00 2.82% 3,306.50 3,410.00 3,284.00 2,974,275
Aug 02 2021 3,300.00 109.50 3.43% 3,239.00 3,365.00 3,229.50 5,316,635
Jul 30 2021 3,190.50 -102.50 -3.11% 3,221.00 3,246.50 3,173.50 3,616,174
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:20211028 00:56:55