|
 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 2023-03-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-01-24 | 2,972,000 | 1,485.27 | 1,502.04 | 1,480.48 | 1,499.65 | 00:00:00 | | 2005-01-25 | 3,568,000 | 1,491.26 | 1,493.66 | 1,475.69 | 1,491.26 | 00:00:00 | | 2005-01-26 | 2,050,700 | 1,496.06 | 1,482.88 | 1,478.09 | 1,482.88 | 00:00:00 | | 2005-01-27 | 2,052,700 | 1,479.29 | 1,494.86 | 1,474.49 | 1,487.67 | 00:00:00 | | 2005-01-28 | 1,281,700 | 1,488.87 | 1,491.26 | 1,469.70 | 1,470.90 | 00:00:00 | | 2005-01-31 | 1,986,200 | 1,485.27 | 1,485.27 | 1,472.10 | 1,475.69 | 00:00:00 | | 2005-02-01 | 7,909,000 | 1,480.48 | 1,536.78 | 1,479.29 | 1,531.99 | 00:00:00 | | 2005-02-02 | 6,862,900 | 1,533.19 | 1,582.30 | 1,510.43 | 1,559.54 | 00:00:00 | | 2005-02-03 | 4,037,500 | 1,554.75 | 1,563.13 | 1,527.20 | 1,534.38 | 00:00:00 | | 2005-02-04 | 2,235,200 | 1,531.99 | 1,542.77 | 1,523.60 | 1,537.98 | 00:00:00 | | 2005-02-07 | 2,685,800 | 1,555.94 | 1,570.32 | 1,548.76 | 1,565.53 | 00:00:00 | | 2005-02-08 | 3,460,500 | 1,566.73 | 1,579.90 | 1,554.75 | 1,573.91 | 00:00:00 | | 2005-02-09 | 2,566,500 | 1,554.75 | 1,576.31 | 1,539.18 | 1,549.96 | 00:00:00 | | 2005-02-10 | 1,832,300 | 1,551.15 | 1,572.71 | 1,546.36 | 1,560.74 | 00:00:00 | | 2005-02-11 | 2,406,400 | 1,566.73 | 1,590.68 | 1,560.74 | 1,587.09 | 00:00:00 | | 2005-02-14 | 1,974,200 | 1,589.48 | 1,589.48 | 1,567.92 | 1,575.11 | 00:00:00 | | 2005-02-15 | 1,690,200 | 1,572.71 | 1,589.48 | 1,571.52 | 1,583.49 | 00:00:00 | | 2005-02-16 | 3,519,100 | 1,593.08 | 1,601.46 | 1,583.49 | 1,588.29 | 00:00:00 | | 2005-02-17 | 3,376,000 | 1,591.88 | 1,611.04 | 1,588.29 | 1,605.06 | 00:00:00 | | 2005-02-18 | 4,342,400 | 1,600.26 | 1,621.82 | 1,596.67 | 1,614.64 | 00:00:00 | | 2005-02-21 | 1,123,300 | 1,621.82 | 1,623.02 | 1,599.07 | 1,606.25 | 00:00:00 | | 2005-02-22 | 3,082,200 | 1,611.04 | 1,617.03 | 1,582.30 | 1,601.46 | 00:00:00 | | 2005-02-23 | 4,542,100 | 1,581.10 | 1,587.09 | 1,547.56 | 1,563.13 | 00:00:00 | | 2005-02-24 | 4,410,800 | 1,567.92 | 1,569.12 | 1,534.38 | 1,539.18 | 00:00:00 | | 2005-02-25 | 5,612,200 | 1,551.15 | 1,558.34 | 1,541.57 | 1,552.35 | 00:00:00 | | 2005-02-28 | 5,210,600 | 1,565.53 | 1,589.48 | 1,547.56 | 1,553.55 | 00:00:00 | | 2005-03-01 | 3,032,000 | 1,548.76 | 1,564.33 | 1,545.16 | 1,561.93 | 00:00:00 | | 2005-03-02 | 2,892,300 | 1,552.35 | 1,553.55 | 1,535.58 | 1,551.15 | 00:00:00 | | 2005-03-03 | 2,668,800 | 1,546.36 | 1,576.31 | 1,546.36 | 1,570.32 | 00:00:00 | | 2005-03-04 | 2,780,700 | 1,576.31 | 1,576.31 | 1,558.34 | 1,572.71 | 00:00:00 | | 2005-03-07 | 1,813,100 | 1,578.70 | 1,588.29 | 1,571.52 | 1,582.30 | 00:00:00 | | 2005-03-08 | 2,906,800 | 1,565.53 | 1,585.89 | 1,564.33 | 1,571.52 | 00:00:00 | | 2005-03-09 | 4,020,500 | 1,543.97 | 1,555.94 | 1,527.20 | 1,541.57 | 00:00:00 | | 2005-03-10 | 3,254,200 | 1,535.58 | 1,504.44 | 1,496.06 | 1,504.44 | 00:00:00 | | 2005-03-11 | 3,281,800 | 1,517.62 | 1,521.21 | 1,490.07 | 1,497.25 | 00:00:00 | | 2005-03-14 | 1,558,300 | 1,502.04 | 1,512.82 | 1,482.88 | 1,488.87 | 00:00:00 | | 2005-03-15 | 2,701,000 | 1,491.26 | 1,506.84 | 1,486.47 | 1,502.04 | 00:00:00 | | 2005-03-16 | 3,302,700 | 1,500.85 | 1,536.78 | 1,498.45 | 1,518.81 | 00:00:00 | | 2005-03-17 | 3,397,400 | 1,528.40 | 1,545.16 | 1,514.02 | 1,540.37 | 00:00:00 | | 2005-03-18 | 3,231,700 | 1,536.78 | 1,554.75 | 1,536.78 | 1,545.16 | 00:00:00 | | 2005-03-21 | 3,588,000 | 1,552.35 | 1,554.75 | 1,526.00 | 1,533.19 | 00:00:00 | | 2005-03-22 | 3,390,600 | 1,536.78 | 1,539.18 | 1,517.62 | 1,530.79 | 00:00:00 | | 2005-03-23 | 3,895,200 | 1,520.01 | 1,529.59 | 1,511.63 | 1,520.01 | 00:00:00 | | 2005-03-24 | 2,275,300 | 1,515.22 | 1,517.62 | 1,502.04 | 1,503.24 | 00:00:00 | | 2005-03-25 | 0 | 1,503.24 | 1,503.24 | 1,503.24 | 1,503.24 | 00:00:00 | | 2005-03-28 | 0 | 1,503.24 | 1,503.24 | 1,503.24 | 1,503.24 | 00:00:00 | | 2005-03-29 | 2,253,500 | 1,497.25 | 1,504.44 | 1,480.48 | 1,494.86 | 00:00:00 | | 2005-03-30 | 2,385,800 | 1,482.88 | 1,500.85 | 1,479.29 | 1,492.46 | 00:00:00 | | 2005-03-31 | 2,350,500 | 1,505.64 | 1,512.82 | 1,493.66 | 1,503.24 | 00:00:00 | | 2005-04-01 | 3,942,600 | 1,520.01 | 1,531.99 | 1,502.04 | 1,518.81 | 00:00:00 | | 2005-04-04 | 1,266,600 | 1,521.21 | 1,521.21 | 1,503.24 | 1,511.63 | 00:00:00 | | 2005-04-05 | 1,709,800 | 1,526.00 | 1,526.00 | 1,506.84 | 1,515.22 | 00:00:00 | | 2005-04-06 | 2,514,900 | 1,527.20 | 1,530.79 | 1,517.62 | 1,523.60 | 00:00:00 | | 2005-04-07 | 2,365,200 | 1,527.20 | 1,533.19 | 1,520.01 | 1,523.60 | 00:00:00 | | 2005-04-08 | 2,213,800 | 1,523.60 | 1,533.19 | 1,511.63 | 1,526.00 | 00:00:00 | | 2005-04-11 | 1,680,500 | 1,515.22 | 1,524.80 | 1,510.43 | 1,521.21 | 00:00:00 | | 2005-04-12 | 1,766,200 | 1,520.01 | 1,528.40 | 1,514.02 | 1,517.62 | 00:00:00 | | 2005-04-13 | 3,957,000 | 1,529.59 | 1,533.19 | 1,478.09 | 1,487.67 | 00:00:00 | | 2005-04-14 | 5,019,300 | 1,473.30 | 1,503.24 | 1,464.91 | 1,472.10 | 00:00:00 | | 2005-04-15 | 4,055,700 | 1,461.32 | 1,469.70 | 1,442.15 | 1,461.32 | 00:00:00 | | 2005-04-18 | 4,866,800 | 1,449.34 | 1,449.34 | 1,420.59 | 1,424.19 | 00:00:00 | | 2005-04-19 | 3,549,100 | 1,433.77 | 1,442.15 | 1,424.19 | 1,431.37 | 00:00:00 | | 2005-04-20 | 3,958,700 | 1,437.36 | 1,446.94 | 1,412.21 | 1,418.20 | 00:00:00 | | 2005-04-21 | 2,317,500 | 1,411.01 | 1,427.78 | 1,409.81 | 1,417.00 | 00:00:00 | | 2005-04-22 | 2,691,200 | 1,425.38 | 1,428.98 | 1,417.00 | 1,422.99 | 00:00:00 | | 2005-04-25 | 2,239,100 | 1,409.81 | 1,430.18 | 1,406.22 | 1,426.58 | 00:00:00 | | 2005-04-26 | 2,467,000 | 1,420.59 | 1,434.97 | 1,402.63 | 1,409.81 | 00:00:00 | | 2005-04-27 | 2,830,300 | 1,412.21 | 1,414.60 | 1,377.47 | 1,384.66 | 00:00:00 | | 2005-04-28 | 4,826,000 | 1,393.04 | 1,393.04 | 1,340.34 | 1,353.52 | 00:00:00 | | 2005-04-29 | 5,326,500 | 1,348.73 | 1,396.64 | 1,348.73 | 1,390.65 | 00:00:00 | | 2005-05-02 | 0 | 1,390.65 | 1,390.65 | 1,390.65 | 1,390.65 | 00:00:00 | | 2005-05-03 | 2,718,700 | 1,389.45 | 1,417.00 | 1,388.25 | 1,417.00 | 00:00:00 | | 2005-05-04 | 2,199,100 | 1,415.80 | 1,419.40 | 1,395.44 | 1,418.20 | 00:00:00 | | 2005-05-05 | 2,550,600 | 1,420.59 | 1,436.16 | 1,413.41 | 1,434.97 | 00:00:00 | | 2005-05-06 | 3,645,600 | 1,432.57 | 1,467.31 | 1,427.78 | 1,466.11 | 00:00:00 | | 2005-05-09 | 4,650,500 | 1,479.29 | 1,486.47 | 1,449.34 | 1,455.33 | 00:00:00 | | 2005-05-10 | 2,928,700 | 1,466.11 | 1,466.11 | 1,438.56 | 1,445.75 | 00:00:00 | | 2005-05-11 | 2,782,700 | 1,439.76 | 1,446.94 | 1,426.58 | 1,439.76 | 00:00:00 | | 2005-05-12 | 2,134,500 | 1,442.15 | 1,455.33 | 1,434.97 | 1,443.35 | 00:00:00 | | 2005-05-13 | 3,202,300 | 1,437.36 | 1,440.96 | 1,406.22 | 1,424.19 | 00:00:00 | | 2005-05-16 | 2,030,500 | 1,419.40 | 1,439.76 | 1,405.02 | 1,437.36 | 00:00:00 | | 2005-05-17 | 2,876,000 | 1,436.16 | 1,461.32 | 1,431.37 | 1,454.13 | 00:00:00 | | 2005-05-18 | 3,948,700 | 1,458.92 | 1,508.03 | 1,458.92 | 1,496.06 | 00:00:00 | | 2005-05-19 | 3,717,800 | 1,509.23 | 1,517.62 | 1,494.86 | 1,504.44 | 00:00:00 | | 2005-05-20 | 3,974,400 | 1,512.82 | 1,539.18 | 1,504.44 | 1,528.40 | 00:00:00 | | 2005-05-23 | 2,365,100 | 1,540.37 | 1,547.56 | 1,523.60 | 1,542.77 | 00:00:00 | | 2005-05-24 | 3,154,200 | 1,545.16 | 1,560.74 | 1,545.16 | 1,557.14 | 00:00:00 | | 2005-05-25 | 3,887,200 | 1,557.14 | 1,557.14 | 1,527.20 | 1,542.77 | 00:00:00 | | 2005-05-26 | 4,053,000 | 1,545.16 | 1,587.09 | 1,531.99 | 1,581.10 | 00:00:00 | | 2005-05-27 | 2,689,800 | 1,589.48 | 1,591.88 | 1,578.70 | 1,585.89 | 00:00:00 | | 2005-05-30 | 0 | 1,585.89 | 1,585.89 | 1,585.89 | 1,585.89 | 00:00:00 | | 2005-05-31 | 4,157,400 | 1,599.07 | 1,612.24 | 1,570.32 | 1,571.52 | 00:00:00 | | 2005-06-01 | 3,638,000 | 1,581.10 | 1,597.87 | 1,563.13 | 1,597.87 | 00:00:00 | | 2005-06-02 | 2,661,500 | 1,602.66 | 1,602.66 | 1,581.10 | 1,596.67 | 00:00:00 | | 2005-06-03 | 0 | 1,596.67 | 1,596.67 | 1,596.67 | 1,596.67 | 00:00:00 | | 2005-06-06 | 2,151,500 | 1,600.26 | 1,607.45 | 1,581.10 | 1,584.69 | 00:00:00 | | 2005-06-07 | 3,655,100 | 1,579.90 | 1,584.69 | 1,564.33 | 1,577.51 | 00:00:00 | | 2005-06-08 | 1,262,100 | 1,573.91 | 1,581.10 | 1,565.53 | 1,576.31 | 00:00:00 | | 2005-06-09 | 2,144,500 | 1,575.11 | 1,578.70 | 1,571.52 | 1,573.91 | 00:00:00 | | 2005-06-10 | 2,108,600 | 1,587.09 | 1,587.09 | 1,564.33 | 1,578.70 | 00:00:00 | | 2005-06-13 | 2,080,300 | 1,573.91 | 1,595.47 | 1,573.91 | 1,591.88 | 00:00:00 | | 2005-06-14 | 2,558,300 | 1,595.47 | 1,595.47 | 1,567.92 | 1,587.09 | 00:00:00 | | 2005-06-15 | 3,319,000 | 1,591.88 | 1,591.88 | 1,566.73 | 1,570.32 | 00:00:00 | | 2005-06-16 | 3,117,200 | 1,581.10 | 1,623.02 | 1,581.10 | 1,611.04 | 00:00:00 | | 2005-06-17 | 4,715,300 | 1,609.85 | 1,627.81 | 1,606.25 | 1,612.24 | 00:00:00 | | 2005-06-20 | 1,743,200 | 1,615.84 | 1,620.63 | 1,603.86 | 1,609.85 | 00:00:00 | | 2005-06-21 | 1,926,800 | 1,608.65 | 1,611.04 | 1,573.91 | 1,585.89 | 00:00:00 | | 2005-06-22 | 2,327,600 | 1,587.09 | 1,595.47 | 1,573.91 | 1,577.51 | 00:00:00 | | 2005-06-23 | 2,022,600 | 1,571.52 | 1,587.09 | 1,566.73 | 1,575.11 | 00:00:00 | | 2005-06-24 | 2,857,600 | 1,566.73 | 1,571.52 | 1,534.38 | 1,540.37 | 00:00:00 | | 2005-06-27 | 2,853,000 | 1,540.37 | 1,547.56 | 1,524.80 | 1,539.18 | 00:00:00 | | 2005-06-28 | 1,823,500 | 1,539.18 | 1,561.93 | 1,539.18 | 1,546.36 | 00:00:00 | | 2005-06-29 | 1,859,200 | 1,557.14 | 1,561.93 | 1,537.98 | 1,554.75 | 00:00:00 | | 2005-06-30 | 2,713,200 | 1,554.75 | 1,581.10 | 1,554.75 | 1,567.92 | 00:00:00 | | 2005-07-01 | 1,755,900 | 1,570.32 | 1,585.89 | 1,559.54 | 1,581.10 | 00:00:00 | | 2005-07-04 | 1,780,700 | 1,589.48 | 1,603.86 | 1,564.33 | 1,600.26 | 00:00:00 | | 2005-07-05 | 2,488,700 | 1,607.45 | 1,607.45 | 1,570.32 | 1,576.31 | 00:00:00 | | 2005-07-06 | 2,374,900 | 1,582.30 | 1,591.88 | 1,566.73 | 1,585.89 | 00:00:00 | | 2005-07-07 | 4,204,400 | 1,584.69 | 1,587.09 | 1,504.44 | 1,560.74 | 00:00:00 | | 2005-07-08 | 1,688,900 | 1,575.11 | 1,577.51 | 1,558.34 | 1,571.52 | 00:00:00 | | 2005-07-11 | 2,122,300 | 1,581.10 | 1,591.88 | 1,575.11 | 1,585.89 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
