|
 ANGLO AMERICAN - [Ticker: AAL.L] |     | | Last Trade | 1,595.40 | Last Trade Time | 2018-11-29 - 00:00:00 | | Variation | +35.60 (+1.02%) | Open | 1,595.00 | | High | 1,605.00 | Low | 1,588.60 | | Volume | 698,265 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 1,385.00 x 45,000 - 1,476.00 x 65,000 | | Former Close | 1,559.80 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | AAL.L quotes from 2000-01-01 to 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 0 | 4,115.01 | 4,115.01 | 4,115.01 | 4,115.01 | 00:00:00 | | 2000-01-04 | 0 | 4,000.00 | 4,074.99 | 3,980.01 | 4,000.00 | 00:00:00 | | 2000-01-05 | 0 | 3,909.01 | 4,035.00 | 3,904.99 | 4,035.00 | 00:00:00 | | 2000-01-06 | 0 | 4,000.00 | 4,161.01 | 4,000.00 | 4,134.01 | 00:00:00 | | 2000-01-07 | 0 | 4,160.00 | 4,300.00 | 4,160.00 | 4,280.01 | 00:00:00 | | 2000-01-10 | 0 | 4,303.00 | 4,374.99 | 4,300.00 | 4,325.00 | 00:00:00 | | 2000-01-11 | 0 | 4,300.00 | 4,317.00 | 4,225.00 | 4,225.99 | 00:00:00 | | 2000-01-12 | 0 | 4,225.00 | 4,225.00 | 4,108.00 | 4,177.99 | 00:00:00 | | 2000-01-13 | 0 | 4,150.01 | 4,344.99 | 4,150.01 | 4,250.99 | 00:00:00 | | 2000-01-14 | 0 | 4,269.99 | 4,274.99 | 4,225.00 | 4,258.99 | 00:00:00 | | 2000-01-17 | 0 | 4,244.09 | 4,290.00 | 4,235.00 | 4,285.01 | 00:00:00 | | 2000-01-18 | 0 | 4,235.00 | 4,250.99 | 4,100.00 | 4,111.00 | 00:00:00 | | 2000-01-19 | 0 | 4,080.01 | 4,165.00 | 4,074.99 | 4,142.99 | 00:00:00 | | 2000-01-20 | 0 | 4,135.00 | 4,135.00 | 4,050.01 | 4,079.00 | 00:00:00 | | 2000-01-21 | 0 | 4,028.99 | 4,058.99 | 4,000.00 | 4,007.01 | 00:00:00 | | 2000-01-24 | 0 | 3,991.01 | 4,115.01 | 3,900.00 | 3,900.00 | 00:00:00 | | 2000-01-25 | 0 | 3,865.00 | 3,869.99 | 3,815.01 | 3,823.99 | 00:00:00 | | 2000-01-26 | 0 | 3,800.00 | 3,800.00 | 3,704.99 | 3,725.99 | 00:00:00 | | 2000-01-27 | 0 | 3,725.00 | 3,796.01 | 3,668.00 | 3,682.01 | 00:00:00 | | 2000-01-28 | 0 | 3,630.00 | 3,650.99 | 3,501.99 | 3,514.00 | 00:00:00 | | 2000-01-31 | 0 | 3,450.01 | 3,515.99 | 3,447.99 | 3,482.01 | 00:00:00 | | 2000-02-01 | 0 | 3,590.01 | 3,696.01 | 3,495.00 | 3,601.01 | 00:00:00 | | 2000-02-02 | 0 | 3,650.01 | 3,700.00 | 3,598.99 | 3,601.99 | 00:00:00 | | 2000-02-03 | 0 | 3,600.00 | 3,600.00 | 3,530.00 | 3,541.00 | 00:00:00 | | 2000-02-04 | 0 | 3,560.00 | 3,606.00 | 3,520.01 | 3,539.01 | 00:00:00 | | 2000-02-07 | 0 | 3,639.99 | 3,735.00 | 3,609.99 | 3,634.01 | 00:00:00 | | 2000-02-08 | 0 | 3,634.01 | 3,700.00 | 3,573.79 | 3,649.00 | 00:00:00 | | 2000-02-09 | 0 | 3,650.01 | 3,685.01 | 3,609.99 | 3,642.01 | 00:00:00 | | 2000-02-10 | 0 | 3,589.00 | 3,604.99 | 3,500.00 | 3,565.00 | 00:00:00 | | 2000-02-11 | 0 | 3,600.00 | 3,609.99 | 3,404.99 | 3,472.01 | 00:00:00 | | 2000-02-14 | 0 | 3,430.00 | 3,439.99 | 3,379.99 | 3,387.00 | 00:00:00 | | 2000-02-15 | 0 | 3,374.99 | 3,425.00 | 3,350.01 | 3,366.99 | 00:00:00 | | 2000-02-16 | 0 | 3,376.00 | 3,441.00 | 3,363.99 | 3,374.99 | 00:00:00 | | 2000-02-17 | 0 | 3,412.61 | 3,600.00 | 3,393.99 | 3,577.01 | 00:00:00 | | 2000-02-18 | 0 | 3,574.99 | 3,574.99 | 3,425.00 | 3,444.00 | 00:00:00 | | 2000-02-21 | 0 | 3,390.01 | 3,466.99 | 3,315.01 | 3,315.01 | 00:00:00 | | 2000-02-22 | 0 | 3,304.99 | 3,306.99 | 3,104.99 | 3,130.00 | 00:00:00 | | 2000-02-23 | 0 | 3,130.00 | 3,396.01 | 3,130.00 | 3,292.00 | 00:00:00 | | 2000-02-24 | 0 | 3,300.00 | 3,300.00 | 3,236.99 | 3,241.00 | 00:00:00 | | 2000-02-25 | 0 | 3,247.01 | 3,247.01 | 3,000.00 | 3,033.99 | 00:00:00 | | 2000-02-28 | 0 | 3,041.00 | 3,041.00 | 2,909.99 | 2,935.00 | 00:00:00 | | 2000-02-29 | 0 | 2,899.01 | 2,917.99 | 2,713.00 | 2,889.00 | 00:00:00 | | 2000-03-01 | 0 | 2,847.14 | 2,960.00 | 2,847.14 | 2,936.99 | 00:00:00 | | 2000-03-02 | 0 | 2,995.00 | 3,087.00 | 2,650.00 | 3,058.99 | 00:00:00 | | 2000-03-03 | 0 | 3,074.01 | 3,074.99 | 3,000.00 | 3,027.00 | 00:00:00 | | 2000-03-06 | 0 | 3,050.01 | 3,100.00 | 3,011.00 | 3,063.01 | 00:00:00 | | 2000-03-07 | 0 | 3,030.00 | 3,072.02 | 3,009.99 | 3,025.00 | 00:00:00 | | 2000-03-08 | 0 | 3,000.00 | 3,039.99 | 2,909.99 | 2,916.00 | 00:00:00 | | 2000-03-09 | 0 | 2,871.01 | 2,974.99 | 2,865.00 | 2,920.01 | 00:00:00 | | 2000-03-10 | 0 | 2,935.00 | 2,960.00 | 2,874.99 | 2,888.01 | 00:00:00 | | 2000-03-13 | 0 | 2,847.99 | 2,847.99 | 2,650.00 | 2,650.00 | 00:00:00 | | 2000-03-14 | 0 | 2,713.00 | 2,828.01 | 2,685.00 | 2,815.01 | 00:00:00 | | 2000-03-15 | 0 | 2,731.01 | 2,800.00 | 2,689.00 | 2,749.00 | 00:00:00 | | 2000-03-16 | 0 | 2,780.01 | 3,000.00 | 2,780.01 | 2,963.99 | 00:00:00 | | 2000-03-17 | 0 | 3,015.01 | 3,030.00 | 2,903.00 | 2,930.00 | 00:00:00 | | 2000-03-20 | 0 | 2,930.00 | 3,050.01 | 2,890.01 | 3,042.01 | 00:00:00 | | 2000-03-21 | 0 | 3,025.00 | 3,145.75 | 3,025.00 | 3,123.99 | 00:00:00 | | 2000-03-22 | 0 | 3,150.01 | 3,160.00 | 3,030.00 | 3,062.00 | 00:00:00 | | 2000-03-23 | 0 | 3,039.99 | 3,090.01 | 2,990.01 | 3,033.00 | 00:00:00 | | 2000-03-24 | 0 | 3,036.01 | 3,079.99 | 2,995.00 | 3,069.99 | 00:00:00 | | 2000-03-27 | 0 | 3,054.00 | 3,054.00 | 2,953.01 | 2,976.00 | 00:00:00 | | 2000-03-28 | 0 | 2,939.99 | 2,974.99 | 2,850.01 | 2,860.99 | 00:00:00 | | 2000-03-29 | 0 | 2,870.00 | 2,998.00 | 2,836.99 | 2,850.01 | 00:00:00 | | 2000-03-30 | 0 | 2,876.00 | 2,877.99 | 2,781.49 | 2,809.99 | 00:00:00 | | 2000-03-31 | 0 | 2,774.99 | 2,939.99 | 2,774.99 | 2,912.99 | 00:00:00 | | 2000-04-03 | 0 | 2,912.99 | 3,000.00 | 2,804.01 | 2,889.00 | 00:00:00 | | 2000-04-04 | 0 | 2,890.01 | 3,000.00 | 2,890.01 | 2,920.01 | 00:00:00 | | 2000-04-05 | 0 | 2,920.01 | 2,920.01 | 2,801.01 | 2,823.01 | 00:00:00 | | 2000-04-06 | 0 | 2,879.99 | 2,998.00 | 2,863.01 | 2,985.01 | 00:00:00 | | 2000-04-07 | 0 | 2,939.99 | 2,990.01 | 2,854.00 | 2,987.00 | 00:00:00 | | 2000-04-10 | 0 | 2,996.01 | 3,000.00 | 2,903.25 | 2,957.00 | 00:00:00 | | 2000-04-11 | 0 | 2,900.00 | 2,909.99 | 2,844.01 | 2,844.99 | 00:00:00 | | 2000-04-12 | 0 | 2,890.01 | 2,893.01 | 2,500.00 | 2,796.01 | 00:00:00 | | 2000-04-13 | 0 | 2,746.00 | 2,750.01 | 2,677.00 | 2,685.00 | 00:00:00 | | 2000-04-14 | 0 | 2,715.00 | 2,715.00 | 2,496.00 | 2,516.00 | 00:00:00 | | 2000-04-17 | 0 | 2,600.00 | 2,600.00 | 2,295.00 | 2,295.00 | 00:00:00 | | 2000-04-18 | 0 | 2,380.00 | 2,450.00 | 2,300.00 | 2,438.00 | 00:00:00 | | 2000-04-19 | 0 | 2,522.00 | 2,523.50 | 2,375.00 | 2,423.00 | 00:00:00 | | 2000-04-20 | 0 | 2,400.00 | 2,521.26 | 2,400.00 | 2,475.00 | 00:00:00 | | 2000-04-21 | 0 | 2,475.00 | 2,475.00 | 2,475.00 | 2,475.00 | 00:00:00 | | 2000-04-24 | 0 | 2,475.00 | 2,475.00 | 2,475.00 | 2,475.00 | 00:00:00 | | 2000-04-25 | 0 | 2,547.00 | 2,550.00 | 2,435.00 | 2,531.00 | 00:00:00 | | 2000-04-26 | 0 | 2,538.00 | 2,768.00 | 2,510.00 | 2,551.00 | 00:00:00 | | 2000-04-27 | 0 | 2,529.00 | 2,674.00 | 2,529.00 | 2,627.00 | 00:00:00 | | 2000-04-28 | 0 | 2,580.00 | 2,736.99 | 2,580.00 | 2,702.00 | 00:00:00 | | 2000-05-01 | 0 | 2,702.00 | 2,702.00 | 2,702.00 | 2,702.00 | 00:00:00 | | 2000-05-02 | 0 | 2,796.01 | 2,896.99 | 2,760.00 | 2,828.99 | 00:00:00 | | 2000-05-03 | 0 | 2,800.00 | 2,998.00 | 2,800.00 | 2,926.01 | 00:00:00 | | 2000-05-04 | 0 | 2,982.99 | 2,993.69 | 2,943.00 | 2,947.99 | 00:00:00 | | 2000-05-05 | 0 | 2,996.99 | 3,095.00 | 2,925.00 | 2,999.01 | 00:00:00 | | 2000-05-08 | 0 | 2,956.84 | 3,027.00 | 2,956.84 | 2,985.99 | 00:00:00 | | 2000-05-09 | 0 | 3,000.00 | 3,096.99 | 2,990.01 | 3,066.99 | 00:00:00 | | 2000-05-10 | 0 | 3,100.00 | 3,200.00 | 3,099.01 | 3,104.99 | 00:00:00 | | 2000-05-11 | 0 | 3,125.00 | 3,139.99 | 3,015.01 | 3,043.00 | 00:00:00 | | 2000-05-12 | 0 | 3,020.01 | 3,030.00 | 2,850.01 | 2,931.01 | 00:00:00 | | 2000-05-15 | 0 | 2,941.00 | 2,941.00 | 2,865.00 | 2,904.01 | 00:00:00 | | 2000-05-16 | 0 | 2,950.01 | 2,979.99 | 2,930.00 | 2,945.02 | 00:00:00 | | 2000-05-17 | 0 | 2,966.01 | 2,966.01 | 2,870.00 | 2,874.99 | 00:00:00 | | 2000-05-18 | 0 | 2,865.00 | 2,917.99 | 2,843.24 | 2,901.01 | 00:00:00 | | 2000-05-19 | 0 | 2,900.00 | 2,900.00 | 2,842.01 | 2,866.99 | 00:00:00 | | 2000-05-22 | 0 | 2,855.01 | 2,948.51 | 2,855.01 | 2,912.99 | 00:00:00 | | 2000-05-23 | 0 | 2,985.01 | 3,046.00 | 2,979.99 | 3,017.01 | 00:00:00 | | 2000-05-24 | 0 | 2,969.99 | 3,013.51 | 2,904.99 | 2,912.99 | 00:00:00 | | 2000-05-25 | 0 | 2,909.99 | 2,912.01 | 2,850.01 | 2,882.99 | 00:00:00 | | 2000-05-26 | 0 | 2,850.01 | 2,917.01 | 2,844.01 | 2,899.01 | 00:00:00 | | 2000-05-29 | 0 | 2,899.01 | 2,899.01 | 2,899.01 | 2,899.01 | 00:00:00 | | 2000-05-30 | 0 | 2,890.01 | 2,903.11 | 2,890.01 | 2,890.01 | 00:00:00 | | 2000-05-31 | 0 | 2,890.01 | 2,890.01 | 2,890.01 | 2,890.01 | 00:00:00 | | 2000-06-01 | 0 | 2,986.48 | 3,020.01 | 2,986.48 | 3,020.01 | 00:00:00 | | 2000-06-02 | 0 | 2,982.99 | 3,025.00 | 2,982.99 | 2,990.99 | 00:00:00 | | 2000-06-05 | 0 | 3,025.00 | 3,025.00 | 2,979.99 | 2,999.01 | 00:00:00 | | 2000-06-06 | 0 | 3,000.00 | 3,025.00 | 2,979.99 | 2,995.00 | 00:00:00 | | 2000-06-07 | 0 | 3,009.01 | 3,009.99 | 2,977.01 | 3,001.01 | 00:00:00 | | 2000-06-08 | 0 | 2,990.99 | 3,050.01 | 2,990.99 | 3,025.00 | 00:00:00 | | 2000-06-09 | 0 | 3,023.99 | 3,150.01 | 3,020.01 | 3,074.99 | 00:00:00 | | 2000-06-12 | 0 | 3,100.00 | 3,190.01 | 3,100.00 | 3,104.99 | 00:00:00 | | 2000-06-13 | 0 | 3,104.01 | 3,201.72 | 3,090.01 | 3,100.00 | 00:00:00 | | 2000-06-14 | 0 | 3,039.99 | 3,039.99 | 3,039.99 | 3,039.99 | 00:00:00 | | 2000-06-15 | 0 | 3,035.00 | 3,079.99 | 3,030.00 | 3,060.00 | 00:00:00 | | 2000-06-16 | 0 | 3,100.00 | 3,119.00 | 3,050.01 | 3,114.00 | 00:00:00 | | 2000-06-19 | 0 | 3,087.00 | 3,109.99 | 3,047.50 | 3,072.02 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
