|
 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 | | 2004-08-09 | 1,393,700 | 1,400.23 | 1,406.22 | 1,369.09 | 1,379.87 | 00:00:00 | | 2004-08-10 | 1,665,800 | 1,371.48 | 1,389.45 | 1,371.48 | 1,384.66 | 00:00:00 | | 2004-08-11 | 2,370,900 | 1,384.66 | 1,395.44 | 1,376.27 | 1,383.46 | 00:00:00 | | 2004-08-12 | 4,895,000 | 1,393.04 | 1,445.75 | 1,381.07 | 1,438.56 | 00:00:00 | | 2004-08-13 | 3,720,300 | 1,437.36 | 1,466.11 | 1,427.78 | 1,433.77 | 00:00:00 | | 2004-08-16 | 3,603,300 | 1,432.57 | 1,494.86 | 1,421.79 | 1,490.07 | 00:00:00 | | 2004-08-17 | 3,201,000 | 1,480.48 | 1,510.43 | 1,472.10 | 1,504.44 | 00:00:00 | | 2004-08-18 | 2,696,100 | 1,475.69 | 1,494.86 | 1,470.90 | 1,493.66 | 00:00:00 | | 2004-08-19 | 2,726,500 | 1,492.46 | 1,520.01 | 1,491.26 | 1,508.03 | 00:00:00 | | 2004-08-20 | 1,598,600 | 1,498.45 | 1,511.63 | 1,488.87 | 1,506.84 | 00:00:00 | | 2004-08-23 | 2,398,500 | 1,502.04 | 1,541.57 | 1,502.04 | 1,537.98 | 00:00:00 | | 2004-08-24 | 3,038,200 | 1,541.57 | 1,541.57 | 1,492.46 | 1,498.45 | 00:00:00 | | 2004-08-25 | 2,979,500 | 1,491.26 | 1,496.06 | 1,461.32 | 1,476.89 | 00:00:00 | | 2004-08-26 | 2,464,500 | 1,488.87 | 1,503.24 | 1,481.68 | 1,503.24 | 00:00:00 | | 2004-08-27 | 1,581,600 | 1,504.44 | 1,527.20 | 1,499.65 | 1,511.63 | 00:00:00 | | 2004-08-30 | 0 | 1,511.63 | 1,511.63 | 1,511.63 | 1,511.63 | 00:00:00 | | 2004-08-31 | 1,793,100 | 1,506.84 | 1,516.42 | 1,493.66 | 1,503.24 | 00:00:00 | | 2004-09-01 | 1,022,600 | 1,522.41 | 1,523.60 | 1,508.03 | 1,516.42 | 00:00:00 | | 2004-09-02 | 1,363,200 | 1,520.01 | 1,523.60 | 1,502.04 | 1,514.02 | 00:00:00 | | 2004-09-03 | 959,600 | 1,516.42 | 1,516.42 | 1,502.04 | 1,512.82 | 00:00:00 | | 2004-09-06 | 937,500 | 1,502.04 | 1,533.19 | 1,502.04 | 1,526.00 | 00:00:00 | | 2004-09-07 | 1,790,300 | 1,529.59 | 1,529.59 | 1,491.26 | 1,496.06 | 00:00:00 | | 2004-09-08 | 2,005,200 | 1,496.06 | 1,509.23 | 1,487.67 | 1,504.44 | 00:00:00 | | 2004-09-09 | 1,216,200 | 1,504.44 | 1,508.03 | 1,497.25 | 1,503.24 | 00:00:00 | | 2004-09-10 | 1,685,900 | 1,509.23 | 1,521.21 | 1,502.04 | 1,510.43 | 00:00:00 | | 2004-09-13 | 1,408,400 | 1,508.03 | 1,524.80 | 1,503.24 | 1,506.84 | 00:00:00 | | 2004-09-14 | 2,047,800 | 1,508.03 | 1,509.23 | 1,493.66 | 1,499.65 | 00:00:00 | | 2004-09-15 | 3,048,800 | 1,493.66 | 1,504.44 | 1,479.29 | 1,484.08 | 00:00:00 | | 2004-09-16 | 1,680,800 | 1,476.89 | 1,516.42 | 1,476.89 | 1,512.82 | 00:00:00 | | 2004-09-17 | 3,395,800 | 1,504.44 | 1,558.34 | 1,504.44 | 1,552.35 | 00:00:00 | | 2004-09-20 | 1,803,300 | 1,541.57 | 1,553.55 | 1,531.99 | 1,543.97 | 00:00:00 | | 2004-09-21 | 2,881,200 | 1,540.37 | 1,571.52 | 1,540.37 | 1,565.53 | 00:00:00 | | 2004-09-22 | 1,516,200 | 1,571.52 | 1,559.54 | 1,553.55 | 1,557.14 | 00:00:00 | | 2004-09-23 | 2,023,000 | 1,559.54 | 1,563.13 | 1,535.58 | 1,536.78 | 00:00:00 | | 2004-09-24 | 1,656,800 | 1,537.98 | 1,541.57 | 1,518.81 | 1,529.59 | 00:00:00 | | 2004-09-27 | 1,126,000 | 1,520.01 | 1,536.78 | 1,512.82 | 1,526.00 | 00:00:00 | | 2004-09-28 | 3,108,000 | 1,529.59 | 1,573.91 | 1,515.22 | 1,570.32 | 00:00:00 | | 2004-09-29 | 3,312,200 | 1,571.52 | 1,593.08 | 1,571.52 | 1,588.29 | 00:00:00 | | 2004-09-30 | 2,541,300 | 1,581.10 | 1,590.68 | 1,565.53 | 1,587.09 | 00:00:00 | | 2004-10-01 | 2,598,300 | 1,589.48 | 1,611.04 | 1,585.89 | 1,606.25 | 00:00:00 | | 2004-10-04 | 2,587,000 | 1,617.03 | 1,625.42 | 1,573.91 | 1,575.11 | 00:00:00 | | 2004-10-05 | 2,298,800 | 1,581.10 | 1,583.49 | 1,566.73 | 1,578.70 | 00:00:00 | | 2004-10-06 | 1,507,300 | 1,581.10 | 1,603.86 | 1,593.08 | 1,597.87 | 00:00:00 | | 2004-10-07 | 3,200,400 | 1,605.06 | 1,625.42 | 1,605.06 | 1,625.42 | 00:00:00 | | 2004-10-08 | 2,864,500 | 1,615.84 | 1,632.60 | 1,595.47 | 1,612.24 | 00:00:00 | | 2004-10-11 | 1,739,500 | 1,606.25 | 1,627.81 | 1,585.89 | 1,589.48 | 00:00:00 | | 2004-10-12 | 2,214,900 | 1,577.51 | 1,587.09 | 1,547.56 | 1,560.74 | 00:00:00 | | 2004-10-13 | 5,670,100 | 1,569.12 | 1,569.12 | 1,485.27 | 1,498.45 | 00:00:00 | | 2004-10-14 | 4,355,100 | 1,491.26 | 1,524.80 | 1,476.89 | 1,521.21 | 00:00:00 | | 2004-10-15 | 2,338,700 | 1,524.80 | 1,527.20 | 1,492.46 | 1,511.63 | 00:00:00 | | 2004-10-18 | 1,822,200 | 1,521.21 | 1,526.00 | 1,502.04 | 1,508.03 | 00:00:00 | | 2004-10-19 | 2,891,100 | 1,518.81 | 1,524.80 | 1,472.10 | 1,475.69 | 00:00:00 | | 2004-10-20 | 4,719,100 | 1,469.70 | 1,469.70 | 1,421.79 | 1,450.54 | 00:00:00 | | 2004-10-21 | 3,765,900 | 1,457.73 | 1,470.90 | 1,443.35 | 1,456.53 | 00:00:00 | | 2004-10-22 | 3,049,000 | 1,457.73 | 1,469.70 | 1,439.76 | 1,440.96 | 00:00:00 | | 2004-10-25 | 2,045,000 | 1,428.98 | 1,452.93 | 1,415.80 | 1,432.57 | 00:00:00 | | 2004-10-26 | 4,304,000 | 1,428.98 | 1,480.48 | 1,428.98 | 1,475.69 | 00:00:00 | | 2004-10-27 | 2,191,700 | 1,493.66 | 1,498.45 | 1,470.90 | 1,484.08 | 00:00:00 | | 2004-10-28 | 4,049,100 | 1,490.07 | 1,498.45 | 1,418.20 | 1,440.96 | 00:00:00 | | 2004-10-29 | 2,617,300 | 1,440.96 | 1,451.74 | 1,425.38 | 1,430.18 | 00:00:00 | | 2004-11-01 | 1,692,500 | 1,443.35 | 1,463.71 | 1,438.56 | 1,458.92 | 00:00:00 | | 2004-11-02 | 2,298,100 | 1,467.31 | 1,478.09 | 1,455.33 | 1,460.12 | 00:00:00 | | 2004-11-03 | 2,090,200 | 1,479.29 | 1,479.29 | 1,442.15 | 1,456.53 | 00:00:00 | | 2004-11-04 | 2,590,000 | 1,460.12 | 1,481.68 | 1,439.76 | 1,475.69 | 00:00:00 | | 2004-11-05 | 2,531,600 | 1,487.67 | 1,492.46 | 1,467.31 | 1,470.90 | 00:00:00 | | 2004-11-08 | 3,025,800 | 1,469.70 | 1,478.09 | 1,440.96 | 1,452.93 | 00:00:00 | | 2004-11-09 | 2,193,500 | 1,443.35 | 1,473.30 | 1,443.35 | 1,473.30 | 00:00:00 | | 2004-11-10 | 4,879,500 | 1,475.69 | 1,523.60 | 1,475.69 | 1,512.82 | 00:00:00 | | 2004-11-11 | 1,940,100 | 1,518.81 | 1,529.59 | 1,493.66 | 1,521.21 | 00:00:00 | | 2004-11-12 | 2,134,000 | 1,527.20 | 1,530.79 | 1,499.65 | 1,528.40 | 00:00:00 | | 2004-11-15 | 2,859,700 | 1,533.19 | 1,547.56 | 1,522.41 | 1,533.19 | 00:00:00 | | 2004-11-16 | 2,451,100 | 1,520.01 | 1,520.01 | 1,506.84 | 1,509.23 | 00:00:00 | | 2004-11-17 | 3,085,500 | 1,521.21 | 1,555.94 | 1,511.63 | 1,546.36 | 00:00:00 | | 2004-11-18 | 2,680,800 | 1,549.96 | 1,555.94 | 1,540.37 | 1,553.55 | 00:00:00 | | 2004-11-19 | 2,167,600 | 1,549.96 | 1,558.34 | 1,537.98 | 1,542.77 | 00:00:00 | | 2004-11-22 | 2,361,100 | 1,533.19 | 1,543.97 | 1,500.85 | 1,515.22 | 00:00:00 | | 2004-11-23 | 3,774,800 | 1,523.60 | 1,523.60 | 1,502.04 | 1,511.63 | 00:00:00 | | 2004-11-24 | 4,166,300 | 1,508.03 | 1,511.63 | 1,493.66 | 1,505.64 | 00:00:00 | | 2004-11-25 | 5,338,700 | 1,504.44 | 1,533.19 | 1,497.25 | 1,530.79 | 00:00:00 | | 2004-11-26 | 5,407,000 | 1,521.21 | 1,537.98 | 1,504.44 | 1,524.80 | 00:00:00 | | 2004-11-29 | 9,682,900 | 1,527.20 | 1,558.34 | 1,526.00 | 1,554.75 | 00:00:00 | | 2004-11-30 | 39,705,200 | 1,549.96 | 1,552.35 | 1,506.84 | 1,521.21 | 00:00:00 | | 2004-12-01 | 7,739,900 | 1,512.82 | 1,521.21 | 1,506.84 | 1,521.21 | 00:00:00 | | 2004-12-02 | 5,220,400 | 1,529.59 | 1,529.59 | 1,498.45 | 1,502.04 | 00:00:00 | | 2004-12-03 | 4,784,400 | 1,504.44 | 1,504.44 | 1,467.31 | 1,479.29 | 00:00:00 | | 2004-12-06 | 7,252,400 | 1,470.90 | 1,470.90 | 1,422.99 | 1,430.18 | 00:00:00 | | 2004-12-07 | 7,574,600 | 1,406.22 | 1,443.35 | 1,391.85 | 1,443.35 | 00:00:00 | | 2004-12-08 | 6,551,800 | 1,425.38 | 1,432.57 | 1,403.82 | 1,419.40 | 00:00:00 | | 2004-12-09 | 6,699,700 | 1,422.99 | 1,442.15 | 1,393.04 | 1,406.22 | 00:00:00 | | 2004-12-10 | 3,276,300 | 1,407.42 | 1,425.38 | 1,395.44 | 1,402.63 | 00:00:00 | | 2004-12-13 | 3,806,200 | 1,400.23 | 1,427.78 | 1,399.03 | 1,421.79 | 00:00:00 | | 2004-12-14 | 2,331,600 | 1,427.78 | 1,412.21 | 1,402.63 | 1,406.22 | 00:00:00 | | 2004-12-15 | 3,371,100 | 1,413.41 | 1,395.44 | 1,383.46 | 1,394.24 | 00:00:00 | | 2004-12-16 | 3,278,400 | 1,400.23 | 1,411.01 | 1,390.65 | 1,407.42 | 00:00:00 | | 2004-12-17 | 4,329,000 | 1,408.62 | 1,412.21 | 1,390.65 | 1,390.65 | 00:00:00 | | 2004-12-20 | 2,379,100 | 1,395.44 | 1,430.18 | 1,395.44 | 1,422.99 | 00:00:00 | | 2004-12-21 | 3,505,000 | 1,421.79 | 1,460.12 | 1,421.79 | 1,446.94 | 00:00:00 | | 2004-12-22 | 2,844,100 | 1,458.92 | 1,472.10 | 1,454.13 | 1,461.32 | 00:00:00 | | 2004-12-23 | 1,500,400 | 1,467.31 | 1,469.70 | 1,452.93 | 1,468.51 | 00:00:00 | | 2004-12-24 | 243,200 | 1,472.10 | 1,472.10 | 1,455.33 | 1,463.71 | 00:00:00 | | 2004-12-27 | 0 | 1,463.71 | 1,463.71 | 1,463.71 | 1,463.71 | 00:00:00 | | 2004-12-28 | 0 | 1,463.71 | 1,463.71 | 1,463.71 | 1,463.71 | 00:00:00 | | 2004-12-29 | 1,061,400 | 1,463.71 | 1,478.09 | 1,462.52 | 1,478.09 | 00:00:00 | | 2004-12-30 | 906,000 | 1,476.89 | 1,476.89 | 1,461.32 | 1,472.10 | 00:00:00 | | 2004-12-31 | 400,800 | 1,467.31 | 1,476.89 | 1,445.75 | 1,475.69 | 00:00:00 | | 2005-01-03 | 0 | 1,475.69 | 1,475.69 | 1,475.69 | 1,475.69 | 00:00:00 | | 2005-01-04 | 2,547,200 | 1,466.11 | 1,475.69 | 1,439.76 | 1,451.74 | 00:00:00 | | 2005-01-05 | 2,702,000 | 1,442.15 | 1,463.71 | 1,431.37 | 1,452.93 | 00:00:00 | | 2005-01-06 | 3,117,700 | 1,455.33 | 1,479.29 | 1,452.93 | 1,478.09 | 00:00:00 | | 2005-01-07 | 2,541,900 | 1,472.10 | 1,478.09 | 1,452.93 | 1,466.11 | 00:00:00 | | 2005-01-10 | 1,298,000 | 1,461.32 | 1,472.10 | 1,460.12 | 1,462.52 | 00:00:00 | | 2005-01-11 | 2,351,200 | 1,467.31 | 1,490.07 | 1,455.33 | 1,464.91 | 00:00:00 | | 2005-01-12 | 2,310,700 | 1,455.33 | 1,481.68 | 1,455.33 | 1,464.91 | 00:00:00 | | 2005-01-13 | 1,764,500 | 1,473.30 | 1,478.09 | 1,449.34 | 1,458.92 | 00:00:00 | | 2005-01-14 | 4,360,400 | 1,467.31 | 1,492.46 | 1,460.12 | 1,484.08 | 00:00:00 | | 2005-01-17 | 2,677,800 | 1,496.06 | 1,510.43 | 1,484.08 | 1,508.03 | 00:00:00 | | 2005-01-18 | 2,935,700 | 1,509.23 | 1,509.23 | 1,486.47 | 1,499.65 | 00:00:00 | | 2005-01-19 | 3,411,300 | 1,497.25 | 1,504.44 | 1,467.31 | 1,480.48 | 00:00:00 | | 2005-01-20 | 2,608,800 | 1,470.90 | 1,480.48 | 1,466.11 | 1,474.49 | 00:00:00 | | 2005-01-21 | 2,259,600 | 1,476.89 | 1,490.07 | 1,469.70 | 1,487.67 | 00:00:00 | | 2005-01-24 | 2,972,000 | 1,485.27 | 1,502.04 | 1,480.48 | 1,499.65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
