Anglo American

AAL
🏛️ uk →
2,695.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 2,920.40 2,947.60 2,920.40 2,928.20 0.6M
2021-12-30 2,939.40 2,960.20 2,922.90 2,931.60 0.8M
2021-12-29 2,926.70 2,963.60 2,922.40 2,939.80 1.5M
2021-12-24 2,919.90 2,952.00 2,915.10 2,952.00 0.4M
2021-12-23 2,906.80 2,929.60 2,889.40 2,922.90 1.1M
2021-12-22 2,883.60 2,900.50 2,843.70 2,900.50 1.3M
2021-12-21 2,893.20 2,910.70 2,861.70 2,880.60 2.1M
2021-12-20 2,783.00 2,837.90 2,744.20 2,824.80 3.9M
2021-12-17 2,854.40 2,889.40 2,812.70 2,857.30 6.3M
2021-12-16 2,829.20 2,849.50 2,803.90 2,812.20 3.1M
2021-12-15 2,768.00 2,819.00 2,748.60 2,764.10 3.0M
2021-12-14 2,815.10 2,854.40 2,793.20 2,813.60 2.4M
2021-12-13 2,886.90 2,903.90 2,779.20 2,785.00 3.1M
2021-12-10 2,879.20 2,905.20 2,823.80 2,831.10 2.4M
2021-12-09 2,944.70 2,948.10 2,829.60 2,886.40 2.8M
2021-12-08 2,905.40 2,923.30 2,879.60 2,903.90 2.8M
2021-12-07 2,781.60 2,910.70 2,775.80 2,907.80 3.4M
2021-12-06 2,635.50 2,768.50 2,628.20 2,730.60 3.3M
2021-12-03 2,722.40 2,735.30 2,622.80 2,637.90 3.4M
2021-12-02 2,704.90 2,751.50 2,686.90 2,718.50 2.9M
2021-12-01 2,724.30 2,819.00 2,724.30 2,761.20 5.4M
2021-11-30 2,583.50 2,736.90 2,564.60 2,691.30 8.2M
2021-11-29 2,631.10 2,651.50 2,567.00 2,605.40 3.0M
2021-11-26 2,623.30 2,632.60 2,558.30 2,558.30 4.0M
2021-11-25 2,821.40 2,821.40 2,748.10 2,762.70 2.7M
2021-11-24 2,807.30 2,838.90 2,781.10 2,782.60 1.9M
2021-11-23 2,854.40 2,863.60 2,782.60 2,795.20 2.8M
2021-11-22 2,756.00 2,819.00 2,732.10 2,792.30 2.7M
2021-11-19 2,783.50 2,813.10 2,720.90 2,761.20 3.8M
2021-11-18 2,769.00 2,777.20 2,699.10 2,717.00 3.6M
2021-11-17 2,764.60 2,831.00 2,764.60 2,793.70 2.1M
2021-11-16 2,767.00 2,800.00 2,758.80 2,758.80 1.6M
2021-11-15 2,790.30 2,803.40 2,745.30 2,767.00 1.9M
2021-11-12 2,801.50 2,829.60 2,775.10 2,806.80 3.0M
2021-11-11 2,699.10 2,840.80 2,675.80 2,812.70 3.6M
2021-11-10 2,636.00 2,681.10 2,614.10 2,656.80 2.8M
2021-11-09 2,690.30 2,720.40 2,632.60 2,650.00 2.2M
2021-11-08 2,647.10 2,694.20 2,615.10 2,686.40 1.7M
2021-11-05 2,656.80 2,678.70 2,616.50 2,648.10 1.9M
2021-11-04 2,698.60 2,707.80 2,651.50 2,673.30 2.9M
2021-11-03 2,672.80 2,725.30 2,663.10 2,680.10 2.1M
2021-11-02 2,669.90 2,679.60 2,605.40 2,640.80 2.1M
2021-11-01 2,713.60 2,739.80 2,697.10 2,730.60 1.2M
2021-10-29 2,667.50 2,716.50 2,648.10 2,701.50 2.3M
2021-10-28 2,669.90 2,705.40 2,650.50 2,683.00 1.8M
2021-10-27 2,693.20 2,706.30 2,664.60 2,682.10 2.7M
2021-10-26 2,756.30 2,778.20 2,714.10 2,736.40 2.1M
2021-10-25 2,734.50 2,744.70 2,685.00 2,730.60 1.6M
2021-10-22 2,687.90 2,708.80 2,659.70 2,676.70 1.4M
2021-10-21 2,687.90 2,704.90 2,622.40 2,682.10 3.6M
2021-10-20 2,720.90 2,776.70 2,691.80 2,755.40 2.5M
2021-10-19 2,786.40 2,786.90 2,722.80 2,756.80 2.4M
2021-10-18 2,856.80 2,863.60 2,726.70 2,743.70 2.6M
2021-10-15 2,838.90 2,851.50 2,808.30 2,827.20 2.5M
2021-10-14 2,755.40 2,815.60 2,755.40 2,795.70 3.3M
2021-10-13 2,683.50 2,725.80 2,657.80 2,702.90 2.0M
2021-10-12 2,670.90 2,729.60 2,657.80 2,709.30 3.0M
2021-10-11 2,653.40 2,759.70 2,640.80 2,748.60 3.5M
2021-10-08 2,618.50 2,645.70 2,580.60 2,612.70 2.7M
2021-10-07 2,509.70 2,606.30 2,498.10 2,579.20 3.5M
2021-10-06 2,500.00 2,521.40 2,426.20 2,452.50 4.0M
2021-10-05 2,504.40 2,534.00 2,488.40 2,525.80 2.1M
2021-10-04 2,521.90 2,564.10 2,498.60 2,515.10 3.2M
2021-10-01 2,495.20 2,553.90 2,482.60 2,527.70 3.8M
2021-09-30 2,531.60 2,566.50 2,515.60 2,546.10 4.1M
2021-09-29 2,491.30 2,515.60 2,460.20 2,482.10 3.2M
2021-09-28 2,474.80 2,508.30 2,424.30 2,442.70 4.5M
2021-09-27 2,557.80 2,597.60 2,458.30 2,513.60 6.1M
2021-09-24 2,506.80 2,552.00 2,492.30 2,522.40 4.1M
2021-09-23 2,517.50 2,534.00 2,446.10 2,523.30 3.9M
2021-09-22 2,508.30 2,528.70 2,461.70 2,487.40 4.4M
2021-09-21 2,443.70 2,468.50 2,390.30 2,402.00 5.4M
2021-09-20 2,321.40 2,404.90 2,281.60 2,398.60 7.5M
2021-09-17 2,679.60 2,698.10 2,507.80 2,515.60 9.2M
2021-09-16 2,857.30 2,871.90 2,724.00 2,736.40 4.3M
2021-09-15 2,907.30 2,919.50 2,862.90 2,867.50 3.8M
2021-09-14 2,978.20 3,000.00 2,893.20 2,909.30 3.4M
2021-09-13 2,981.10 3,014.10 2,970.40 3,002.90 2.3M
2021-09-10 2,986.90 3,010.70 2,954.90 2,982.10 1.6M
2021-09-09 2,929.60 2,968.00 2,909.70 2,939.80 2.2M
2021-09-08 3,000.50 3,012.70 2,958.80 2,958.80 2.0M
2021-09-07 2,990.30 3,059.70 2,982.10 3,005.90 1.8M
2021-09-06 3,011.70 3,048.60 2,977.70 2,988.90 1.1M
2021-09-03 2,996.20 3,036.40 2,979.20 3,001.00 1.2M
2021-09-02 2,990.30 3,024.80 2,961.70 2,985.00 2.2M
2021-09-01 2,995.20 3,006.80 2,937.40 2,978.20 1.8M
2021-08-31 3,049.10 3,055.40 2,964.60 2,979.60 3.2M
2021-08-27 2,917.00 3,011.70 2,908.30 2,994.20 2.1M
2021-08-26 2,922.40 2,929.60 2,886.40 2,906.80 1.9M
2021-08-25 2,893.70 2,950.00 2,875.80 2,946.60 3.5M
2021-08-24 2,862.20 2,911.70 2,833.50 2,904.40 3.4M
2021-08-23 2,819.50 2,849.50 2,797.60 2,826.20 2.1M
2021-08-20 2,863.60 2,870.90 2,779.20 2,785.00 4.1M
2021-08-19 2,778.70 2,873.90 2,736.00 2,827.20 5.6M
2021-08-18 3,154.40 3,170.20 3,050.00 3,084.80 4.5M
2021-08-17 3,151.10 3,207.80 3,142.50 3,154.40 2.6M
2021-08-16 3,185.90 3,196.40 3,127.10 3,168.80 3.8M
2021-08-13 3,259.30 3,266.50 3,205.00 3,231.20 2.0M
2021-08-12 3,289.40 3,297.00 3,214.00 3,241.70 2.4M
2021-08-11 3,222.60 3,274.60 3,197.80 3,272.20 3.2M
2021-08-10 3,170.70 3,196.40 3,099.60 3,196.40 2.3M
2021-08-09 3,112.00 3,170.70 3,061.00 3,158.70 1.2M
2021-08-06 3,104.40 3,154.00 3,082.00 3,134.40 2.2M
2021-08-05 3,241.70 3,250.70 3,111.50 3,118.20 3.7M
2021-08-04 3,260.80 3,283.60 3,242.60 3,283.60 2.6M
2021-08-03 3,152.50 3,251.20 3,131.10 3,235.00 2.5M
2021-08-02 3,088.20 3,208.30 3,079.10 3,146.30 4.5M
2021-07-30 3,071.00 3,095.30 3,025.70 3,041.90 3.0M
2021-07-29 3,079.60 3,155.90 3,041.20 3,139.70 3.3M
2021-07-28 2,883.70 3,005.20 2,872.20 2,980.00 2.2M
2021-07-27 2,918.00 2,947.60 2,873.20 2,929.40 2.2M
2021-07-26 2,807.40 2,932.30 2,807.40 2,916.10 2.5M
2021-07-23 2,812.60 2,845.50 2,806.00 2,826.00 1.4M
2021-07-22 2,791.70 2,832.70 2,757.30 2,774.50 1.9M
2021-07-21 2,656.30 2,780.20 2,651.50 2,778.30 3.1M
2021-07-20 2,661.50 2,712.10 2,621.50 2,669.60 3.1M
2021-07-19 2,703.00 2,712.50 2,604.80 2,650.60 2.4M
2021-07-16 2,870.80 2,872.70 2,730.60 2,754.50 2.5M
2021-07-15 2,851.70 2,878.40 2,791.20 2,834.60 1.4M
2021-07-14 2,800.70 2,893.20 2,785.90 2,848.40 3.1M
2021-07-13 2,817.40 2,866.00 2,799.30 2,808.40 2.6M
2021-07-12 2,838.90 2,838.90 2,768.80 2,817.40 1.5M
2021-07-09 2,744.00 2,851.70 2,744.00 2,851.70 2.1M
2021-07-08 2,827.90 2,827.90 2,695.80 2,734.90 2.8M
2021-07-07 2,790.70 2,884.10 2,782.60 2,851.70 2.8M
2021-07-06 2,873.20 2,876.50 2,752.10 2,765.40 2.0M
2021-07-05 2,824.60 2,869.40 2,808.40 2,847.00 1.0M
2021-07-02 2,800.70 2,829.80 2,751.60 2,809.80 2.0M
2021-07-01 2,766.90 2,802.60 2,739.20 2,755.00 2.1M
2021-06-30 2,775.50 2,783.10 2,698.70 2,738.70 2.1M
2021-06-29 2,760.70 2,786.90 2,713.00 2,759.70 2.8M
2021-06-28 2,806.90 2,840.80 2,766.40 2,766.40 1.7M
2021-06-25 2,804.50 2,878.40 2,785.50 2,828.40 3.5M
2021-06-24 2,688.20 2,787.90 2,676.80 2,787.90 3.6M
2021-06-23 2,706.80 2,724.90 2,671.10 2,690.60 2.4M
2021-06-22 2,647.70 2,673.70 2,634.80 2,662.00 2.4M
2021-06-21 2,569.00 2,661.00 2,552.40 2,645.80 3.5M
2021-06-18 2,719.70 2,738.30 2,591.00 2,591.00 7.0M
2021-06-17 2,776.90 2,789.30 2,720.20 2,729.20 3.2M
2021-06-16 2,841.20 2,858.90 2,787.90 2,825.50 3.2M
2021-06-15 2,935.60 2,945.60 2,840.80 2,859.40 4.3M
2021-06-14 2,975.70 3,048.10 2,961.40 2,967.60 2.2M
2021-06-11 2,966.60 3,025.60 2,958.00 3,000.50 3.6M
2021-06-10 3,003.30 3,003.30 2,949.50 2,955.20 2.2M
2021-06-09 3,031.90 3,041.50 2,944.60 2,958.00 2.8M
2021-06-08 2,996.70 3,053.40 2,987.10 3,034.80 2.1M
2021-06-07 3,061.50 3,070.10 3,005.20 3,006.20 1.5M
2021-06-04 3,037.10 3,104.70 3,024.90 3,090.40 1.6M
2021-06-03 3,134.10 3,148.70 3,012.60 3,039.60 2.5M
2021-06-02 3,097.10 3,130.80 3,076.20 3,129.40 1.6M
2021-06-01 3,043.00 3,123.70 3,031.60 3,097.10 4.0M
2021-05-28 3,038.70 3,039.20 2,957.00 2,977.00 2.5M
2021-05-27 2,953.20 3,024.00 2,932.20 2,979.30 9.2M
2021-05-26 3,000.50 3,000.50 2,888.20 2,913.80 3.3M
2021-05-25 3,026.40 3,034.30 2,921.90 2,927.60 1.8M
2021-05-24 2,982.70 3,004.50 2,954.20 2,998.30 1.2M
2021-05-21 2,988.80 3,024.20 2,972.20 2,984.60 2.6M
2021-05-20 3,015.90 3,047.20 2,951.30 2,995.50 2.4M
2021-05-19 3,080.50 3,085.20 2,949.90 2,995.00 3.2M
2021-05-18 3,186.40 3,238.60 3,134.60 3,143.20 1.8M
2021-05-17 3,132.20 3,150.70 3,073.80 3,131.30 1.5M
2021-05-14 3,086.70 3,105.20 3,043.00 3,101.80 2.8M
2021-05-13 3,156.90 3,166.40 3,047.10 3,086.70 2.5M
2021-05-12 3,262.80 3,295.10 3,190.60 3,229.60 2.9M
2021-05-11 3,193.00 3,232.90 3,143.60 3,223.40 2.4M
2021-05-10 3,323.60 3,332.10 3,218.60 3,236.70 2.3M
2021-05-07 3,126.50 3,247.60 3,120.40 3,211.00 3.0M
2021-05-06 3,103.70 3,135.10 3,067.70 3,100.90 2.1M
2021-05-05 2,922.80 3,105.60 2,922.80 3,105.60 3.3M
2021-05-04 2,957.50 2,990.30 2,909.10 2,921.90 2.6M
2021-04-30 2,979.30 2,982.70 2,910.00 2,915.20 2.8M
2021-04-29 3,046.80 3,073.80 2,968.90 2,983.10 1.9M
2021-04-28 3,009.70 3,057.70 2,996.90 3,014.00 2.0M
2021-04-27 3,065.30 3,071.50 2,978.90 3,009.70 2.3M
2021-04-26 2,988.40 3,047.20 2,975.10 3,039.60 1.4M
2021-04-23 2,922.80 2,989.30 2,918.10 2,974.10 1.6M
2021-04-22 2,908.10 2,948.00 2,882.00 2,938.00 2.2M
2021-04-21 2,921.90 2,961.30 2,869.20 2,913.80 2.7M
2021-04-20 3,028.70 3,040.10 2,907.70 2,912.40 2.0M
2021-04-19 3,050.10 3,056.70 3,004.50 3,025.90 1.4M
2021-04-16 3,003.10 3,072.90 2,985.50 3,038.20 3.0M
2021-04-15 3,038.70 3,052.90 2,968.40 2,990.70 1.9M
2021-04-14 2,916.20 2,987.90 2,906.20 2,985.00 1.5M
2021-04-13 2,892.50 2,905.30 2,864.90 2,897.20 1.2M
2021-04-12 2,891.50 2,913.80 2,846.90 2,876.30 1.4M
2021-04-09 2,933.30 2,935.40 2,865.90 2,927.60 2.6M
2021-04-08 2,905.80 2,935.70 2,869.70 2,928.50 2.6M
2021-04-07 2,826.50 2,852.60 2,807.50 2,837.40 1.4M
2021-04-06 2,812.20 2,857.30 2,808.90 2,814.10 2.0M
2021-04-01 2,701.60 2,763.80 2,694.90 2,752.40 2.1M
2021-03-31 2,727.20 2,733.90 2,688.80 2,699.20 2.0M
2021-03-30 2,690.20 2,731.50 2,664.60 2,724.90 1.7M
2021-03-29 2,691.10 2,710.60 2,635.60 2,666.50 1.6M
2021-03-26 2,638.90 2,711.60 2,633.20 2,700.20 2.0M
2021-03-25 2,625.60 2,633.10 2,543.00 2,588.60 2.2M
2021-03-24 2,564.40 2,651.30 2,556.30 2,642.70 2.7M
2021-03-23 2,628.90 2,633.20 2,574.80 2,583.80 2.7M
2021-03-22 2,615.70 2,695.40 2,611.40 2,640.80 1.9M
2021-03-19 2,693.00 2,724.90 2,632.30 2,663.10 5.9M
2021-03-18 2,733.90 2,757.60 2,709.20 2,756.20 3.0M
2021-03-17 2,826.90 2,830.30 2,737.20 2,743.80 3.4M
2021-03-16 2,853.50 2,856.40 2,757.10 2,856.40 4.3M
2021-03-15 2,862.50 2,890.60 2,802.70 2,845.90 3.2M
2021-03-12 2,820.30 2,878.70 2,810.80 2,865.40 2.5M
2021-03-11 2,775.70 2,839.20 2,761.90 2,838.80 3.5M
2021-03-10 2,729.60 2,765.20 2,673.60 2,713.00 2.6M
2021-03-09 2,808.90 2,841.70 2,693.50 2,740.00 3.7M
2021-03-08 2,805.60 2,867.80 2,761.40 2,866.30 2.6M
2021-03-05 2,708.70 2,840.70 2,692.10 2,766.60 3.0M
2021-03-04 2,770.40 2,785.20 2,717.30 2,741.50 3.3M
2021-03-03 2,845.50 2,853.10 2,749.50 2,834.50 2.9M
2021-03-02 2,709.70 2,817.40 2,692.60 2,808.40 4.1M
2021-03-01 2,682.60 2,760.90 2,676.90 2,751.90 2.5M
2021-02-26 2,735.80 2,763.00 2,611.40 2,632.70 4.4M
2021-02-25 2,810.80 2,845.00 2,777.60 2,804.60 3.1M
2021-02-24 2,654.10 2,753.80 2,645.30 2,698.30 2.7M
2021-02-23 2,714.90 2,724.90 2,588.60 2,659.30 3.1M
2021-02-22 2,764.70 2,777.50 2,636.10 2,665.50 6.2M
2021-02-19 2,638.90 2,749.50 2,627.50 2,725.30 2.6M
2021-02-18 2,662.20 2,723.00 2,607.10 2,625.60 2.4M
2021-02-17 2,684.00 2,724.40 2,632.30 2,639.40 2.5M
2021-02-16 2,680.20 2,710.10 2,645.10 2,676.40 2.6M
2021-02-15 2,581.50 2,665.50 2,579.60 2,652.20 1.9M
2021-02-12 2,515.00 2,528.80 2,485.10 2,528.80 1.7M
2021-02-11 2,582.90 2,589.10 2,513.60 2,529.20 3.2M
2021-02-10 2,483.20 2,594.30 2,471.30 2,576.20 4.0M
2021-02-09 2,450.90 2,459.90 2,417.20 2,459.40 2.9M
2021-02-08 2,446.60 2,470.80 2,421.50 2,450.90 2.4M
2021-02-05 2,321.80 2,374.90 2,302.80 2,358.80 2.3M
2021-02-04 2,347.40 2,355.00 2,279.50 2,294.20 1.5M
2021-02-03 2,341.20 2,353.60 2,273.80 2,317.50 1.8M
2021-02-02 2,357.80 2,367.30 2,274.70 2,306.60 2.6M
2021-02-01 2,342.20 2,410.70 2,299.90 2,365.90 2.8M
2021-01-29 2,269.50 2,332.70 2,256.70 2,292.30 2.7M
2021-01-28 2,216.80 2,347.90 2,215.40 2,322.70 2.7M
2021-01-27 2,357.80 2,358.30 2,204.00 2,235.80 4.6M
2021-01-26 2,360.20 2,423.80 2,353.10 2,384.00 2.7M
2021-01-25 2,510.20 2,516.40 2,371.60 2,388.20 3.4M
2021-01-22 2,503.10 2,511.20 2,460.40 2,495.10 2.0M
2021-01-21 2,556.30 2,593.30 2,527.80 2,533.50 2.3M
2021-01-20 2,522.60 2,560.10 2,509.80 2,540.20 3.7M
2021-01-19 2,552.50 2,583.40 2,481.30 2,493.60 1.9M
2021-01-18 2,528.80 2,548.70 2,517.80 2,540.20 1.5M
2021-01-15 2,619.00 2,644.10 2,487.90 2,529.20 3.2M
2021-01-14 2,594.30 2,671.20 2,568.60 2,671.20 2.8M
2021-01-13 2,603.30 2,612.30 2,571.00 2,588.10 1.7M
2021-01-12 2,622.80 2,657.00 2,554.40 2,596.20 2.4M
2021-01-11 2,649.40 2,685.00 2,585.70 2,619.50 2.6M
2021-01-08 2,681.60 2,703.00 2,655.10 2,680.70 2.8M
2021-01-07 2,653.60 2,692.10 2,595.70 2,676.90 3.0M
2021-01-06 2,488.90 2,633.20 2,470.70 2,617.60 4.0M
2021-01-05 2,426.20 2,466.60 2,410.50 2,456.60 2.1M
2021-01-04 2,353.60 2,470.40 2,346.90 2,442.40 2.4M