Anglo American (UK) Price History

AAL Stock   2,360  24.50  1.05%   
Below is the normalized historical share price chart for Anglo American PLC extending back to May 24, 1999. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Anglo American stands at 2,360, as last reported on the 4th of March, with the highest price reaching 2,422 and the lowest price hitting 2,324 during the day.
200 Day MA
2.4 K
50 Day MA
2.4 K
Beta
1.046
 
Dot-com Bubble
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in Anglo Stock, it is important to understand the factors that can impact its price. Anglo American PLC secures Sharpe Ratio (or Efficiency) of -0.0432, which signifies that the company had a -0.0432 % return per unit of standard deviation over the last 3 months. Anglo American PLC exposes twenty-eight different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please confirm Anglo American's risk adjusted performance of 0.0075, and Mean Deviation of 1.45 to double-check the risk estimate we provide.
  
At present, Anglo American's Stock Based Compensation is projected to increase significantly based on the last few years of reporting. . Anglo Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.0432

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsAAL

Estimated Market Risk

 1.89
  actual daily
16
84% of assets are more volatile

Expected Return

 -0.08
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.04
  actual daily
0
Most of other assets perform better
Based on monthly moving average Anglo American is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Anglo American by adding Anglo American to a well-diversified portfolio.
Price Book
1.7185
Enterprise Value Ebitda
13.7602
Price Sales
1.0486
Shares Float
1.1 B
Dividend Share
0.64

Anglo American Stock Price History Chart

There are several ways to analyze Anglo Stock price data. The simplest method is using a basic Anglo candlestick price chart, which shows Anglo American price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceJanuary 20, 20252620.5
Lowest PriceFebruary 5, 20252332.0

Anglo American March 4, 2025 Stock Price Synopsis

Various analyses of Anglo American's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Anglo Stock. It can be used to describe the percentage change in the price of Anglo American from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Anglo Stock.
Anglo American Accumulation Distribution 670,519 
Anglo American Price Action Indicator(0.50)
Anglo American Price Rate Of Daily Change 1.01 
Anglo American Price Daily Balance Of Power 0.25 

Anglo American March 4, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Anglo Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Anglo American intraday prices and daily technical indicators to check the level of noise trading in Anglo Stock and then apply it to test your longer-term investment strategies against Anglo.

Anglo Stock Price History Data

The price series of Anglo American for the period between Wed, Dec 4, 2024 and Tue, Mar 4, 2025 has a statistical range of 288.5 with a coefficient of variation of 3.11. The prices are distributed with arithmetic mean of 2433.36. The median price for the last 90 days is 2436.5. The company had 91:100 stock split on 2nd of July 2007. Anglo American PLC issued dividends on 2025-03-13.
OpenHighLowCloseVolume
03/03/2025 2,336  2,422  2,324  2,360  16,490,680 
02/28/2025 2,330  2,360  2,302  2,336  3,627,927 
02/27/2025 2,400  2,408  2,348  2,363  1,338,121 
02/26/2025 2,352  2,422  2,346  2,416  1,635,233 
02/25/2025 2,367  2,410  2,330  2,334  1,877,980 
02/24/2025 2,422  2,434  2,360  2,398  4,065,755 
02/21/2025 2,429  2,477  2,422  2,440  2,035,356 
02/20/2025 2,400  2,500  2,386  2,429  3,429,485 
02/19/2025 2,436  2,440  2,358  2,370  2,208,165 
02/18/2025 2,482  2,498  2,422  2,453  1,533,998 
02/17/2025 2,495  2,512  2,469  2,474  1,175,917 
02/14/2025 2,488  2,532  2,446  2,463  1,363,072 
02/13/2025 2,486  2,510  2,438  2,465  1,310,032 
02/12/2025 2,450  2,470  2,412  2,438  1,225,068 
02/11/2025 2,478  2,488  2,404  2,441  2,650,153 
02/10/2025 2,458  2,514  2,444  2,502  983,987 
02/07/2025 2,451  2,500  2,448  2,469  8,447,816 
02/06/2025 2,376  2,496  2,364  2,450  7,454,356 
02/05/2025 2,350  2,352  2,304  2,332  7,412,990 
02/04/2025 2,372  2,382  2,332  2,342  1,706,969 
02/03/2025 2,320  2,352  2,301  2,348  2,228,121 
01/31/2025 2,389  2,425  2,363  2,380  2,155,387 
01/30/2025 2,370  2,396  2,341  2,390  2,058,687 
01/29/2025 2,366  2,376  2,345  2,362  3,220,789 
01/28/2025 2,350  2,412  2,342  2,356  1,899,412 
01/27/2025 2,401  2,428  2,350  2,378  5,121,953 
01/24/2025 2,581  2,611  2,530  2,536  5,901,725 
01/23/2025 2,524  2,550  2,488  2,548  8,148,914 
01/22/2025 2,545  2,586  2,536  2,556  2,367,904 
01/21/2025 2,586  2,598  2,565  2,581  2,323,387 
01/20/2025 2,552  2,642  2,540  2,620  2,013,401 
01/17/2025 2,500  2,589  2,485  2,548  6,620,609 
01/16/2025 2,471  2,490  2,442  2,460  2,031,401 
01/15/2025 2,414  2,472  2,414  2,448  1,935,742 
01/14/2025 2,488  2,514  2,461  2,472  2,356,901 
01/13/2025 2,413  2,474  2,409  2,452  1,094,635 
01/10/2025 2,458  2,482  2,423  2,423  1,372,778 
01/09/2025 2,372  2,475  2,370  2,440  4,940,453 
01/08/2025 2,376  2,388  2,310  2,362  2,997,161 
01/07/2025 2,380  2,406  2,356  2,370  4,351,869 
01/06/2025 2,342  2,440  2,324  2,392  3,267,036 
01/03/2025 2,370  2,380  2,342  2,346  1,174,755 
01/02/2025 2,386  2,410  2,342  2,382  857,774 
12/31/2024 2,334  2,374  2,318  2,364  771,791 
12/30/2024 2,328  2,336  2,315  2,336  1,200,168 
12/27/2024 2,345  2,363  2,333  2,342  1,927,923 
12/24/2024 2,339  2,384  2,330  2,382  2,548,151 
12/23/2024 2,330  2,337  2,302  2,333  1,093,307 
12/20/2024 2,328  2,341  2,279  2,334  6,702,688 
12/19/2024 2,376  2,377  2,316  2,338  3,453,402 
12/18/2024 2,435  2,442  2,403  2,415  3,075,720 
12/17/2024 2,444  2,448  2,392  2,430  2,625,225 
12/16/2024 2,456  2,474  2,425  2,436  3,133,963 
12/13/2024 2,518  2,520  2,455  2,460  1,813,430 
12/12/2024 2,558  2,578  2,516  2,522  1,623,822 
12/11/2024 2,472  2,550  2,470  2,550  3,328,493 
12/10/2024 2,500  2,512  2,466  2,505  5,177,971 
12/09/2024 2,506  2,575  2,498  2,531  2,584,225 
12/06/2024 2,479  2,486  2,445  2,464  5,727,210 
12/05/2024 2,500  2,521  2,492  2,492  3,219,375 
12/04/2024 2,568  2,574  2,488  2,508  3,231,482 

About Anglo American Stock history

Anglo American investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Anglo is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Anglo American PLC will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Anglo American stock prices may prove useful in developing a viable investing in Anglo American
Last ReportedProjected for Next Year
Common Stock Shares Outstanding1.2 BB
Net Income Applicable To Common Shares5.2 B3.2 B

Anglo American Quarterly Net Working Capital

10.06 Billion

Anglo American Stock Technical Analysis

Anglo American technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Anglo American technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Anglo American trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Sign In To Macroaxis Now

   

Sign In To Macroaxis

Sign in to explore Macroaxis' wealth optimization platform and fintech modules
All  Next Launch Module

Anglo American Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Anglo American's price direction in advance. Along with the technical and fundamental analysis of Anglo Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Anglo to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Complementary Tools for Anglo Stock analysis

When running Anglo American's price analysis, check to measure Anglo American's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Anglo American is operating at the current time. Most of Anglo American's value examination focuses on studying past and present price action to predict the probability of Anglo American's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Anglo American's price. Additionally, you may evaluate how the addition of Anglo American to your portfolios can decrease your overall portfolio volatility.
Stocks Directory
Find actively traded stocks across global markets
Fundamentals Comparison
Compare fundamentals across multiple equities to find investing opportunities
Bonds Directory
Find actively traded corporate debentures issued by US companies
Theme Ratings
Determine theme ratings based on digital equity recommendations. Macroaxis theme ratings are based on combination of fundamental analysis and risk-adjusted market performance
Balance Of Power
Check stock momentum by analyzing Balance Of Power indicator and other technical ratios
Volatility Analysis
Get historical volatility and risk analysis based on latest market data
Positions Ratings
Determine portfolio positions ratings based on digital equity recommendations. Macroaxis instant position ratings are based on combination of fundamental analysis and risk-adjusted market performance
Portfolio Diagnostics
Use generated alerts and portfolio events aggregator to diagnose current holdings