|
 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 | | 2006-06-12 | 5,380,900 | 2,299.78 | 2,388.66 | 2,283.54 | 2,327.33 | 00:00:00 | | 2006-06-13 | 10,531,400 | 2,229.11 | 2,244.68 | 2,183.59 | 2,242.29 | 00:00:00 | | 2006-06-14 | 8,122,600 | 2,254.26 | 2,270.63 | 2,151.01 | 2,224.32 | 00:00:00 | | 2006-06-15 | 12,277,700 | 2,268.64 | 2,405.19 | 2,261.45 | 2,382.43 | 00:00:00 | | 2006-06-16 | 15,554,200 | 2,455.49 | 2,479.45 | 2,320.14 | 2,371.65 | 00:00:00 | | 2006-06-19 | 8,627,000 | 2,359.67 | 2,427.95 | 2,308.76 | 2,389.62 | 00:00:00 | | 2006-06-20 | 9,400,600 | 2,341.70 | 2,499.81 | 2,335.71 | 2,499.81 | 00:00:00 | | 2006-06-21 | 11,709,300 | 2,505.80 | 2,523.37 | 2,468.67 | 2,522.57 | 00:00:00 | | 2006-06-22 | 11,390,100 | 2,563.30 | 2,618.40 | 2,488.41 | 2,520.18 | 00:00:00 | | 2006-06-23 | 7,989,500 | 2,515.38 | 2,546.17 | 2,467.17 | 2,524.97 | 00:00:00 | | 2006-06-26 | 12,688,300 | 2,539.34 | 2,593.28 | 2,539.34 | 2,560.90 | 00:00:00 | | 2006-06-27 | 6,118,100 | 2,590.85 | 2,606.42 | 2,371.65 | 2,509.40 | 00:00:00 | | 2006-06-28 | 5,999,700 | 2,502.21 | 2,521.56 | 2,466.87 | 2,502.21 | 00:00:00 | | 2006-06-29 | 8,480,700 | 2,527.36 | 2,596.84 | 2,492.63 | 2,590.85 | 00:00:00 | | 2006-06-30 | 7,400,600 | 2,642.35 | 2,692.66 | 2,629.18 | 2,656.73 | 00:00:00 | | 2006-07-03 | 4,222,800 | 2,677.09 | 2,703.44 | 2,648.34 | 2,698.65 | 00:00:00 | | 2006-07-04 | 2,838,900 | 2,698.65 | 2,702.24 | 2,675.89 | 2,689.07 | 00:00:00 | | 2006-07-05 | 5,435,200 | 2,674.69 | 2,678.29 | 2,600.43 | 2,614.80 | 00:00:00 | | 2006-07-06 | 6,720,800 | 2,631.57 | 2,679.48 | 2,605.22 | 2,648.34 | 00:00:00 | | 2006-07-07 | 8,820,000 | 2,648.34 | 2,738.18 | 2,625.58 | 2,707.03 | 00:00:00 | | 2006-07-10 | 6,888,700 | 2,720.21 | 2,726.20 | 2,648.34 | 2,667.51 | 00:00:00 | | 2006-07-11 | 5,858,000 | 2,659.12 | 2,716.62 | 2,651.93 | 2,677.09 | 00:00:00 | | 2006-07-12 | 7,911,300 | 2,705.84 | 2,754.95 | 2,689.07 | 2,719.01 | 00:00:00 | | 2006-07-13 | 5,482,100 | 2,686.67 | 2,691.46 | 2,602.82 | 2,618.40 | 00:00:00 | | 2006-07-14 | 4,369,900 | 2,559.70 | 2,624.38 | 2,556.11 | 2,558.51 | 00:00:00 | | 2006-07-17 | 4,592,200 | 2,576.47 | 2,576.47 | 2,508.20 | 2,523.77 | 00:00:00 | | 2006-07-18 | 5,467,400 | 2,484.24 | 2,536.95 | 2,472.26 | 2,502.21 | 00:00:00 | | 2006-07-19 | 6,561,300 | 2,520.18 | 2,641.15 | 2,498.62 | 2,619.59 | 00:00:00 | | 2006-07-20 | 5,125,600 | 2,647.14 | 2,685.47 | 2,580.07 | 2,602.82 | 00:00:00 | | 2006-07-21 | 5,906,100 | 2,562.10 | 2,587.25 | 2,508.20 | 2,518.98 | 00:00:00 | | 2006-07-24 | 3,949,000 | 2,521.37 | 2,550.12 | 2,507.00 | 2,539.34 | 00:00:00 | | 2006-07-25 | 7,717,900 | 2,547.73 | 2,612.41 | 2,547.73 | 2,560.90 | 00:00:00 | | 2006-07-26 | 5,306,600 | 2,560.90 | 2,608.81 | 2,547.73 | 2,575.27 | 00:00:00 | | 2006-07-27 | 9,822,400 | 2,618.40 | 2,678.29 | 2,593.24 | 2,660.32 | 00:00:00 | | 2006-07-28 | 7,771,200 | 2,630.37 | 2,722.60 | 2,602.82 | 2,707.03 | 00:00:00 | | 2006-07-31 | 4,654,000 | 2,707.03 | 2,730.99 | 2,642.35 | 2,677.09 | 00:00:00 | | 2006-08-01 | 6,584,600 | 2,677.09 | 2,723.80 | 2,639.96 | 2,650.74 | 00:00:00 | | 2006-08-02 | 4,181,900 | 2,663.91 | 2,726.20 | 2,653.13 | 2,717.81 | 00:00:00 | | 2006-08-03 | 0 | 2,717.81 | 2,717.81 | 2,717.81 | 2,717.81 | 00:00:00 | | 2006-08-04 | 12,871,000 | 2,727.40 | 2,830.41 | 2,707.03 | 2,790.88 | 00:00:00 | | 2006-08-07 | 4,068,200 | 2,769.32 | 2,795.67 | 2,736.98 | 2,746.56 | 00:00:00 | | 2006-08-08 | 13,860,500 | 2,775.31 | 2,776.51 | 2,723.80 | 2,733.38 | 00:00:00 | | 2006-08-09 | 7,792,300 | 2,720.21 | 2,784.89 | 2,689.07 | 2,775.31 | 00:00:00 | | 2006-08-10 | 4,396,900 | 2,748.96 | 2,784.89 | 2,695.05 | 2,758.54 | 00:00:00 | | 2006-08-11 | 6,216,100 | 2,764.53 | 2,806.45 | 2,741.77 | 2,772.91 | 00:00:00 | | 2006-08-14 | 3,603,900 | 2,814.84 | 2,824.42 | 2,774.11 | 2,808.85 | 00:00:00 | | 2006-08-15 | 6,458,200 | 2,792.08 | 2,812.44 | 2,760.93 | 2,795.67 | 00:00:00 | | 2006-08-16 | 8,776,200 | 2,816.03 | 2,855.56 | 2,796.87 | 2,842.38 | 00:00:00 | | 2006-08-17 | 10,953,700 | 2,878.32 | 2,950.19 | 2,874.73 | 2,898.68 | 00:00:00 | | 2006-08-18 | 9,420,900 | 2,886.70 | 2,926.23 | 2,834.00 | 2,837.59 | 00:00:00 | | 2006-08-21 | 8,178,700 | 2,886.70 | 2,953.78 | 2,832.80 | 2,940.60 | 00:00:00 | | 2006-08-22 | 9,647,100 | 2,958.57 | 2,981.33 | 2,919.04 | 2,958.57 | 00:00:00 | | 2006-08-23 | 6,918,000 | 2,898.68 | 2,904.67 | 2,849.57 | 2,850.77 | 00:00:00 | | 2006-08-24 | 9,248,400 | 2,817.23 | 2,857.96 | 2,795.67 | 2,805.25 | 00:00:00 | | 2006-08-25 | 5,824,100 | 2,808.85 | 2,845.98 | 2,776.51 | 2,824.42 | 00:00:00 | | 2006-08-28 | 0 | 2,824.42 | 2,824.42 | 2,824.42 | 2,824.42 | 00:00:00 | | 2006-08-29 | 6,772,900 | 2,837.59 | 2,849.57 | 2,725.00 | 2,730.99 | 00:00:00 | | 2006-08-30 | 3,680,800 | 2,735.78 | 2,804.05 | 2,730.99 | 2,793.27 | 00:00:00 | | 2006-08-31 | 6,378,800 | 2,808.85 | 2,831.60 | 2,708.23 | 2,721.41 | 00:00:00 | | 2006-09-01 | 6,579,600 | 2,730.99 | 2,806.45 | 2,725.00 | 2,792.08 | 00:00:00 | | 2006-09-04 | 4,274,700 | 2,799.26 | 2,881.91 | 2,789.68 | 2,878.32 | 00:00:00 | | 2006-09-05 | 4,656,200 | 2,883.11 | 2,892.69 | 2,836.40 | 2,868.74 | 00:00:00 | | 2006-09-06 | 6,306,600 | 2,869.93 | 2,869.93 | 2,769.32 | 2,787.29 | 00:00:00 | | 2006-09-07 | 4,736,100 | 2,771.71 | 2,771.71 | 2,672.30 | 2,686.67 | 00:00:00 | | 2006-09-08 | 5,076,100 | 2,704.64 | 2,753.75 | 2,651.93 | 2,667.51 | 00:00:00 | | 2006-09-11 | 9,166,200 | 2,607.62 | 2,619.59 | 2,520.18 | 2,557.31 | 00:00:00 | | 2006-09-12 | 7,291,000 | 2,541.74 | 2,596.84 | 2,514.19 | 2,577.67 | 00:00:00 | | 2006-09-13 | 6,693,000 | 2,582.46 | 2,611.21 | 2,564.49 | 2,575.27 | 00:00:00 | | 2006-09-14 | 8,718,600 | 2,599.23 | 2,643.55 | 2,584.86 | 2,593.24 | 00:00:00 | | 2006-09-15 | 10,388,500 | 2,574.08 | 2,587.25 | 2,507.00 | 2,527.36 | 00:00:00 | | 2006-09-18 | 7,402,300 | 2,545.33 | 2,614.80 | 2,511.79 | 2,605.22 | 00:00:00 | | 2006-09-19 | 10,728,200 | 2,623.19 | 2,635.16 | 2,548.92 | 2,560.90 | 00:00:00 | | 2006-09-20 | 14,299,600 | 2,535.75 | 2,588.45 | 2,466.27 | 2,563.30 | 00:00:00 | | 2006-09-21 | 12,705,700 | 2,568.09 | 2,665.11 | 2,568.09 | 2,629.18 | 00:00:00 | | 2006-09-22 | 6,665,100 | 2,612.41 | 2,654.33 | 2,545.33 | 2,556.11 | 00:00:00 | | 2006-09-25 | 9,575,700 | 2,572.88 | 2,578.87 | 2,430.34 | 2,467.47 | 00:00:00 | | 2006-09-26 | 13,474,900 | 2,503.41 | 2,577.67 | 2,485.44 | 2,565.69 | 00:00:00 | | 2006-09-27 | 11,166,900 | 2,588.45 | 2,689.07 | 2,588.45 | 2,659.12 | 00:00:00 | | 2006-09-28 | 7,707,900 | 2,693.86 | 2,736.98 | 2,681.88 | 2,716.62 | 00:00:00 | | 2006-09-29 | 11,474,700 | 2,711.82 | 2,801.66 | 2,653.13 | 2,674.69 | 00:00:00 | | 2006-10-02 | 9,579,000 | 2,689.07 | 2,759.74 | 2,689.07 | 2,746.56 | 00:00:00 | | 2006-10-03 | 9,841,800 | 2,740.57 | 2,764.53 | 2,649.54 | 2,675.89 | 00:00:00 | | 2006-10-04 | 11,297,300 | 2,632.77 | 2,653.13 | 2,580.07 | 2,617.20 | 00:00:00 | | 2006-10-05 | 8,478,100 | 2,671.10 | 2,708.23 | 2,637.56 | 2,677.09 | 00:00:00 | | 2006-10-06 | 7,683,700 | 2,677.09 | 2,685.47 | 2,630.37 | 2,662.71 | 00:00:00 | | 2006-10-09 | 8,490,300 | 2,663.91 | 2,757.34 | 2,650.74 | 2,732.19 | 00:00:00 | | 2006-10-10 | 9,423,700 | 2,736.98 | 2,786.09 | 2,703.44 | 2,776.51 | 00:00:00 | | 2006-10-11 | 7,755,100 | 2,778.90 | 2,813.64 | 2,725.00 | 2,763.33 | 00:00:00 | | 2006-10-12 | 8,407,200 | 2,768.12 | 2,849.57 | 2,759.74 | 2,837.59 | 00:00:00 | | 2006-10-13 | 9,855,400 | 2,843.58 | 2,895.09 | 2,798.07 | 2,889.10 | 00:00:00 | | 2006-10-16 | 8,404,400 | 2,892.69 | 2,934.62 | 2,887.90 | 2,905.87 | 00:00:00 | | 2006-10-17 | 5,462,100 | 2,914.25 | 2,927.43 | 2,810.04 | 2,825.62 | 00:00:00 | | 2006-10-18 | 5,308,000 | 2,853.16 | 2,879.52 | 2,839.99 | 2,853.16 | 00:00:00 | | 2006-10-19 | 5,627,500 | 2,850.77 | 2,933.42 | 2,825.62 | 2,911.86 | 00:00:00 | | 2006-10-20 | 4,880,900 | 2,939.41 | 2,958.57 | 2,859.15 | 2,889.10 | 00:00:00 | | 2006-10-23 | 5,257,000 | 2,946.59 | 2,950.19 | 2,856.76 | 2,892.69 | 00:00:00 | | 2006-10-24 | 8,644,900 | 2,862.75 | 2,874.73 | 2,810.04 | 2,849.57 | 00:00:00 | | 2006-10-25 | 4,939,500 | 2,879.52 | 2,902.27 | 2,850.77 | 2,897.48 | 00:00:00 | | 2006-10-26 | 7,254,900 | 2,926.23 | 2,926.23 | 2,807.65 | 2,830.41 | 00:00:00 | | 2006-10-27 | 10,702,300 | 2,843.58 | 2,874.73 | 2,792.08 | 2,872.33 | 00:00:00 | | 2006-10-30 | 6,631,200 | 2,847.18 | 2,867.54 | 2,804.05 | 2,834.00 | 00:00:00 | | 2006-10-31 | 7,083,500 | 2,825.62 | 2,856.76 | 2,799.26 | 2,831.60 | 00:00:00 | | 2006-11-01 | 8,089,600 | 2,841.19 | 2,920.24 | 2,841.19 | 2,892.69 | 00:00:00 | | 2006-11-02 | 8,910,400 | 2,874.73 | 2,944.20 | 2,847.18 | 2,896.29 | 00:00:00 | | 2006-11-03 | 4,713,500 | 2,892.69 | 2,919.04 | 2,854.36 | 2,891.49 | 00:00:00 | | 2006-11-06 | 6,670,000 | 2,875.92 | 3,006.48 | 2,875.92 | 2,999.30 | 00:00:00 | | 2006-11-07 | 4,948,000 | 2,999.30 | 3,025.65 | 2,972.95 | 3,001.69 | 00:00:00 | | 2006-11-08 | 8,154,900 | 2,976.54 | 2,981.33 | 2,910.66 | 2,939.41 | 00:00:00 | | 2006-11-09 | 4,493,900 | 2,951.38 | 2,963.36 | 2,908.26 | 2,953.78 | 00:00:00 | | 2006-11-10 | 11,467,100 | 2,952.58 | 3,042.42 | 2,927.43 | 2,989.71 | 00:00:00 | | 2006-11-13 | 8,238,200 | 2,923.84 | 2,968.15 | 2,875.92 | 2,905.87 | 00:00:00 | | 2006-11-14 | 5,379,600 | 2,931.02 | 2,958.57 | 2,901.08 | 2,922.64 | 00:00:00 | | 2006-11-15 | 8,450,700 | 2,943.00 | 2,981.33 | 2,890.30 | 2,975.34 | 00:00:00 | | 2006-11-16 | 5,941,900 | 2,978.93 | 3,024.45 | 2,956.18 | 2,971.75 | 00:00:00 | | 2006-11-17 | 9,580,000 | 2,938.21 | 2,946.59 | 2,838.79 | 2,872.33 | 00:00:00 | | 2006-11-20 | 5,647,100 | 2,893.89 | 2,947.79 | 2,850.77 | 2,928.63 | 00:00:00 | | 2006-11-21 | 5,286,700 | 2,911.86 | 2,963.36 | 2,905.87 | 2,914.25 | 00:00:00 | | 2006-11-22 | 8,383,300 | 2,953.78 | 2,980.13 | 2,875.92 | 2,889.10 | 00:00:00 | | 2006-11-23 | 5,261,600 | 2,907.07 | 2,907.07 | 2,859.15 | 2,893.89 | 00:00:00 | | 2006-11-24 | 4,422,200 | 2,868.74 | 2,926.23 | 2,841.19 | 2,911.86 | 00:00:00 | | 2006-11-27 | 8,400,600 | 2,927.43 | 2,944.20 | 2,854.36 | 2,860.35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
