|
 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 2023-11-29 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-02-23 | 2,047,800 | 1,569.12 | 1,578.70 | 1,554.75 | 1,576.31 | 00:00:00 | | 2004-02-24 | 3,476,800 | 1,569.12 | 1,573.91 | 1,536.78 | 1,569.12 | 00:00:00 | | 2004-02-25 | 2,647,100 | 1,555.94 | 1,596.67 | 1,554.75 | 1,579.90 | 00:00:00 | | 2004-02-26 | 2,500,300 | 1,578.70 | 1,614.64 | 1,578.70 | 1,609.85 | 00:00:00 | | 2004-02-27 | 3,289,100 | 1,614.64 | 1,612.24 | 1,608.65 | 1,608.65 | 00:00:00 | | 2004-03-01 | 2,454,000 | 1,611.04 | 1,648.18 | 1,635.00 | 1,638.59 | 00:00:00 | | 2004-03-02 | 5,637,100 | 1,639.79 | 1,706.87 | 1,639.79 | 1,700.88 | 00:00:00 | | 2004-03-03 | 3,215,800 | 1,696.09 | 1,696.09 | 1,650.57 | 1,656.56 | 00:00:00 | | 2004-03-04 | 2,324,900 | 1,658.96 | 1,670.93 | 1,631.41 | 1,640.99 | 00:00:00 | | 2004-03-05 | 2,500,700 | 1,635.00 | 1,681.71 | 1,635.00 | 1,672.13 | 00:00:00 | | 2004-03-08 | 1,079,300 | 1,672.13 | 1,676.92 | 1,656.56 | 1,666.14 | 00:00:00 | | 2004-03-09 | 2,082,300 | 1,635.00 | 1,661.35 | 1,635.00 | 1,656.56 | 00:00:00 | | 2004-03-10 | 3,385,200 | 1,630.21 | 1,630.21 | 1,577.51 | 1,588.29 | 00:00:00 | | 2004-03-11 | 4,860,300 | 1,575.11 | 1,581.10 | 1,526.00 | 1,563.13 | 00:00:00 | | 2004-03-12 | 2,496,300 | 1,541.57 | 1,593.08 | 1,541.57 | 1,589.48 | 00:00:00 | | 2004-03-15 | 2,655,600 | 1,585.89 | 1,591.88 | 1,539.18 | 1,542.77 | 00:00:00 | | 2004-03-16 | 3,893,300 | 1,533.19 | 1,569.12 | 1,518.81 | 1,553.55 | 00:00:00 | | 2004-03-17 | 2,210,400 | 1,557.14 | 1,582.30 | 1,557.14 | 1,575.11 | 00:00:00 | | 2004-03-18 | 3,161,700 | 1,578.70 | 1,597.87 | 1,569.12 | 1,578.70 | 00:00:00 | | 2004-03-19 | 1,881,200 | 1,596.67 | 1,596.67 | 1,565.53 | 1,578.70 | 00:00:00 | | 2004-03-22 | 1,118,900 | 1,560.74 | 1,569.12 | 1,530.79 | 1,543.97 | 00:00:00 | | 2004-03-23 | 2,496,800 | 1,546.36 | 1,565.53 | 1,518.81 | 1,523.60 | 00:00:00 | | 2004-03-24 | 3,946,000 | 1,527.20 | 1,536.78 | 1,467.31 | 1,473.30 | 00:00:00 | | 2004-03-25 | 2,869,200 | 1,476.89 | 1,518.81 | 1,476.89 | 1,511.63 | 00:00:00 | | 2004-03-26 | 1,640,800 | 1,521.21 | 1,535.58 | 1,514.02 | 1,528.40 | 00:00:00 | | 2004-03-29 | 1,487,000 | 1,528.40 | 1,560.74 | 1,527.20 | 1,553.55 | 00:00:00 | | 2004-03-30 | 2,290,800 | 1,546.36 | 1,575.11 | 1,537.98 | 1,566.73 | 00:00:00 | | 2004-03-31 | 1,746,000 | 1,566.73 | 1,567.92 | 1,543.97 | 1,553.55 | 00:00:00 | | 2004-04-01 | 1,350,000 | 1,553.55 | 1,573.91 | 1,546.36 | 1,573.91 | 00:00:00 | | 2004-04-02 | 2,242,500 | 1,569.12 | 1,625.42 | 1,569.12 | 1,618.23 | 00:00:00 | | 2004-04-05 | 1,767,000 | 1,618.23 | 1,637.40 | 1,612.24 | 1,632.60 | 00:00:00 | | 2004-04-06 | 2,489,700 | 1,637.40 | 1,637.40 | 1,590.68 | 1,600.26 | 00:00:00 | | 2004-04-07 | 2,465,900 | 1,612.24 | 1,621.82 | 1,587.09 | 1,589.48 | 00:00:00 | | 2004-04-08 | 1,311,100 | 1,617.03 | 1,617.03 | 1,595.47 | 1,606.25 | 00:00:00 | | 2004-04-09 | 0 | 1,606.25 | 1,606.25 | 1,606.25 | 1,606.25 | 00:00:00 | | 2004-04-12 | 0 | 1,606.25 | 1,606.25 | 1,606.25 | 1,606.25 | 00:00:00 | | 2004-04-13 | 976,600 | 1,600.26 | 1,619.43 | 1,600.26 | 1,602.66 | 00:00:00 | | 2004-04-14 | 3,256,800 | 1,582.30 | 1,595.47 | 1,555.94 | 1,566.73 | 00:00:00 | | 2004-04-15 | 2,991,100 | 1,558.34 | 1,577.51 | 1,547.56 | 1,565.53 | 00:00:00 | | 2004-04-16 | 3,095,500 | 1,564.33 | 1,575.11 | 1,558.34 | 1,558.34 | 00:00:00 | | 2004-04-19 | 1,565,500 | 1,561.93 | 1,565.53 | 1,528.40 | 1,537.98 | 00:00:00 | | 2004-04-20 | 1,393,200 | 1,541.57 | 1,567.92 | 1,539.18 | 1,547.56 | 00:00:00 | | 2004-04-21 | 4,756,600 | 1,522.41 | 1,530.79 | 1,467.31 | 1,472.10 | 00:00:00 | | 2004-04-22 | 4,054,000 | 1,472.10 | 1,481.68 | 1,442.15 | 1,475.69 | 00:00:00 | | 2004-04-23 | 1,970,800 | 1,497.25 | 1,498.45 | 1,467.31 | 1,470.90 | 00:00:00 | | 2004-04-26 | 2,100,100 | 1,473.30 | 1,492.46 | 1,469.70 | 1,478.09 | 00:00:00 | | 2004-04-27 | 1,565,900 | 1,474.49 | 1,487.67 | 1,462.52 | 1,472.10 | 00:00:00 | | 2004-04-28 | 5,104,000 | 1,464.91 | 1,467.31 | 1,397.84 | 1,405.02 | 00:00:00 | | 2004-04-29 | 6,677,800 | 1,397.84 | 1,407.42 | 1,361.90 | 1,393.04 | 00:00:00 | | 2004-04-30 | 3,730,800 | 1,388.25 | 1,388.25 | 1,354.71 | 1,359.51 | 00:00:00 | | 2004-05-03 | 0 | 1,359.51 | 1,359.51 | 1,359.51 | 1,359.51 | 00:00:00 | | 2004-05-04 | 5,502,300 | 1,363.10 | 1,408.62 | 1,351.12 | 1,407.42 | 00:00:00 | | 2004-05-05 | 2,214,800 | 1,408.62 | 1,420.59 | 1,403.82 | 1,407.42 | 00:00:00 | | 2004-05-06 | 3,185,600 | 1,397.84 | 1,403.82 | 1,357.11 | 1,365.49 | 00:00:00 | | 2004-05-07 | 1,838,600 | 1,360.70 | 1,370.29 | 1,346.33 | 1,347.53 | 00:00:00 | | 2004-05-10 | 2,559,600 | 1,339.14 | 1,340.34 | 1,305.60 | 1,305.60 | 00:00:00 | | 2004-05-11 | 3,194,800 | 1,319.98 | 1,340.34 | 1,310.40 | 1,336.75 | 00:00:00 | | 2004-05-12 | 2,846,200 | 1,376.27 | 1,376.27 | 1,319.98 | 1,319.98 | 00:00:00 | | 2004-05-13 | 2,059,900 | 1,329.56 | 1,348.73 | 1,319.98 | 1,328.36 | 00:00:00 | | 2004-05-14 | 3,431,600 | 1,325.97 | 1,292.43 | 1,275.66 | 1,291.23 | 00:00:00 | | 2004-05-17 | 3,195,900 | 1,287.64 | 1,287.64 | 1,251.70 | 1,284.04 | 00:00:00 | | 2004-05-18 | 2,977,900 | 1,288.84 | 1,296.02 | 1,266.08 | 1,284.04 | 00:00:00 | | 2004-05-19 | 5,694,300 | 1,302.01 | 1,365.49 | 1,299.62 | 1,361.90 | 00:00:00 | | 2004-05-20 | 1,934,400 | 1,353.52 | 1,334.35 | 1,323.57 | 1,330.76 | 00:00:00 | | 2004-05-21 | 2,868,000 | 1,327.16 | 1,373.88 | 1,327.16 | 1,355.91 | 00:00:00 | | 2004-05-24 | 2,234,400 | 1,345.13 | 1,373.88 | 1,337.94 | 1,339.14 | 00:00:00 | | 2004-05-25 | 2,071,100 | 1,337.94 | 1,351.12 | 1,322.37 | 1,346.33 | 00:00:00 | | 2004-05-26 | 3,033,900 | 1,361.90 | 1,373.88 | 1,355.91 | 1,373.88 | 00:00:00 | | 2004-05-27 | 3,967,600 | 1,377.47 | 1,401.43 | 1,377.47 | 1,384.66 | 00:00:00 | | 2004-05-28 | 2,349,700 | 1,385.86 | 1,388.25 | 1,365.49 | 1,370.29 | 00:00:00 | | 2004-05-31 | 0 | 1,370.29 | 1,370.29 | 1,370.29 | 1,370.29 | 00:00:00 | | 2004-06-01 | 1,987,700 | 1,364.30 | 1,394.24 | 1,364.30 | 1,387.06 | 00:00:00 | | 2004-06-02 | 2,840,000 | 1,391.85 | 1,393.04 | 1,353.52 | 1,355.91 | 00:00:00 | | 2004-06-03 | 2,498,200 | 1,354.71 | 1,360.70 | 1,337.94 | 1,352.32 | 00:00:00 | | 2004-06-04 | 1,702,100 | 1,327.16 | 1,364.30 | 1,327.16 | 1,360.70 | 00:00:00 | | 2004-06-07 | 1,854,700 | 1,363.10 | 1,396.64 | 1,363.10 | 1,393.04 | 00:00:00 | | 2004-06-08 | 1,633,200 | 1,389.45 | 1,407.42 | 1,382.26 | 1,385.86 | 00:00:00 | | 2004-06-09 | 1,669,300 | 1,396.64 | 1,401.43 | 1,358.31 | 1,360.70 | 00:00:00 | | 2004-06-10 | 1,912,200 | 1,360.70 | 1,367.89 | 1,340.34 | 1,358.31 | 00:00:00 | | 2004-06-11 | 1,433,700 | 1,360.70 | 1,360.70 | 1,337.94 | 1,345.13 | 00:00:00 | | 2004-06-14 | 2,588,000 | 1,345.13 | 1,348.73 | 1,317.58 | 1,317.58 | 00:00:00 | | 2004-06-15 | 2,149,300 | 1,328.36 | 1,336.75 | 1,317.58 | 1,334.35 | 00:00:00 | | 2004-06-16 | 1,580,700 | 1,331.96 | 1,352.32 | 1,325.97 | 1,333.15 | 00:00:00 | | 2004-06-17 | 3,072,300 | 1,331.96 | 1,346.33 | 1,315.19 | 1,340.34 | 00:00:00 | | 2004-06-18 | 2,516,600 | 1,329.56 | 1,357.11 | 1,329.56 | 1,351.12 | 00:00:00 | | 2004-06-21 | 1,340,500 | 1,357.11 | 1,369.09 | 1,342.74 | 1,351.12 | 00:00:00 | | 2004-06-22 | 2,254,000 | 1,347.53 | 1,353.52 | 1,324.77 | 1,328.36 | 00:00:00 | | 2004-06-23 | 2,005,300 | 1,329.56 | 1,328.36 | 1,319.98 | 1,325.97 | 00:00:00 | | 2004-06-24 | 2,497,000 | 1,324.77 | 1,365.49 | 1,324.77 | 1,363.10 | 00:00:00 | | 2004-06-25 | 1,712,200 | 1,360.70 | 1,379.87 | 1,360.70 | 1,377.47 | 00:00:00 | | 2004-06-28 | 1,852,100 | 1,360.70 | 1,401.43 | 1,360.70 | 1,385.86 | 00:00:00 | | 2004-06-29 | 2,316,900 | 1,377.47 | 1,377.47 | 1,349.92 | 1,363.10 | 00:00:00 | | 2004-06-30 | 3,043,500 | 1,367.89 | 1,376.27 | 1,351.12 | 1,351.12 | 00:00:00 | | 2004-07-01 | 2,495,000 | 1,353.52 | 1,359.51 | 1,335.55 | 1,335.55 | 00:00:00 | | 2004-07-02 | 2,319,600 | 1,333.15 | 1,340.34 | 1,305.60 | 1,321.18 | 00:00:00 | | 2004-07-05 | 1,236,900 | 1,317.58 | 1,337.94 | 1,316.38 | 1,330.76 | 00:00:00 | | 2004-07-06 | 2,095,500 | 1,339.14 | 1,310.40 | 1,303.21 | 1,305.60 | 00:00:00 | | 2004-07-07 | 2,407,300 | 1,305.60 | 1,328.36 | 1,305.60 | 1,313.99 | 00:00:00 | | 2004-07-08 | 3,170,200 | 1,310.40 | 1,328.36 | 1,306.80 | 1,322.37 | 00:00:00 | | 2004-07-09 | 1,861,200 | 1,315.19 | 1,341.54 | 1,310.40 | 1,341.54 | 00:00:00 | | 2004-07-12 | 1,721,600 | 1,336.75 | 1,358.31 | 1,335.55 | 1,341.54 | 00:00:00 | | 2004-07-13 | 2,120,000 | 1,352.32 | 1,363.10 | 1,345.13 | 1,360.70 | 00:00:00 | | 2004-07-14 | 2,506,200 | 1,360.70 | 1,360.70 | 1,337.94 | 1,353.52 | 00:00:00 | | 2004-07-15 | 2,319,800 | 1,347.53 | 1,372.68 | 1,347.53 | 1,363.10 | 00:00:00 | | 2004-07-16 | 3,266,700 | 1,367.89 | 1,371.48 | 1,339.14 | 1,361.90 | 00:00:00 | | 2004-07-19 | 2,473,100 | 1,352.32 | 1,361.90 | 1,343.93 | 1,343.93 | 00:00:00 | | 2004-07-20 | 1,602,000 | 1,339.14 | 1,343.93 | 1,327.16 | 1,342.74 | 00:00:00 | | 2004-07-21 | 2,194,500 | 1,349.92 | 1,366.69 | 1,349.92 | 1,358.31 | 00:00:00 | | 2004-07-22 | 4,012,700 | 1,346.33 | 1,347.53 | 1,306.80 | 1,313.99 | 00:00:00 | | 2004-07-23 | 3,615,200 | 1,311.59 | 1,340.34 | 1,311.59 | 1,317.58 | 00:00:00 | | 2004-07-26 | 1,423,100 | 1,317.58 | 1,333.15 | 1,310.40 | 1,310.40 | 00:00:00 | | 2004-07-27 | 1,401,700 | 1,312.79 | 1,328.36 | 1,312.79 | 1,323.57 | 00:00:00 | | 2004-07-28 | 3,091,200 | 1,327.16 | 1,360.70 | 1,327.16 | 1,351.12 | 00:00:00 | | 2004-07-29 | 2,033,000 | 1,348.73 | 1,379.87 | 1,348.73 | 1,371.48 | 00:00:00 | | 2004-07-30 | 2,986,100 | 1,369.09 | 1,412.21 | 1,367.89 | 1,399.03 | 00:00:00 | | 2004-08-02 | 1,435,100 | 1,401.43 | 1,401.43 | 1,375.08 | 1,390.65 | 00:00:00 | | 2004-08-03 | 2,122,700 | 1,390.65 | 1,415.80 | 1,390.65 | 1,412.21 | 00:00:00 | | 2004-08-04 | 1,775,900 | 1,406.22 | 1,424.19 | 1,396.64 | 1,420.59 | 00:00:00 | | 2004-08-05 | 2,094,000 | 1,434.97 | 1,446.94 | 1,413.41 | 1,424.19 | 00:00:00 | | 2004-08-06 | 2,385,900 | 1,421.79 | 1,421.79 | 1,389.45 | 1,393.04 | 00:00:00 | | 2004-08-09 | 1,393,700 | 1,400.23 | 1,406.22 | 1,369.09 | 1,379.87 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
