|
 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 | | 2006-11-27 | 8,400,600 | 2,927.43 | 2,944.20 | 2,854.36 | 2,860.35 | 00:00:00 | | 2006-11-28 | 7,157,100 | 2,838.79 | 2,880.71 | 2,796.87 | 2,823.22 | 00:00:00 | | 2006-11-29 | 5,557,600 | 2,866.34 | 2,871.13 | 2,807.65 | 2,836.40 | 00:00:00 | | 2006-11-30 | 7,485,000 | 2,838.79 | 2,855.56 | 2,814.84 | 2,829.21 | 00:00:00 | | 2006-12-01 | 5,705,900 | 2,832.80 | 2,871.13 | 2,790.88 | 2,817.23 | 00:00:00 | | 2006-12-04 | 5,738,400 | 2,817.23 | 2,861.55 | 2,811.24 | 2,848.37 | 00:00:00 | | 2006-12-05 | 9,946,400 | 2,863.95 | 2,966.96 | 2,853.16 | 2,940.60 | 00:00:00 | | 2006-12-06 | 9,832,500 | 2,954.98 | 2,988.52 | 2,925.03 | 2,964.56 | 00:00:00 | | 2006-12-07 | 5,801,700 | 2,944.20 | 2,960.97 | 2,909.46 | 2,922.64 | 00:00:00 | | 2006-12-08 | 5,508,500 | 2,878.32 | 2,914.25 | 2,868.74 | 2,898.68 | 00:00:00 | | 2006-12-11 | 6,100,000 | 2,911.86 | 2,932.22 | 2,893.89 | 2,917.85 | 00:00:00 | | 2006-12-12 | 6,974,800 | 2,946.59 | 2,946.59 | 2,913.05 | 2,926.23 | 00:00:00 | | 2006-12-13 | 6,530,600 | 2,916.65 | 2,953.78 | 2,914.25 | 2,952.58 | 00:00:00 | | 2006-12-14 | 8,069,100 | 2,956.18 | 3,019.66 | 2,951.38 | 3,014.87 | 00:00:00 | | 2006-12-15 | 8,731,200 | 3,012.47 | 3,031.64 | 2,990.91 | 2,998.10 | 00:00:00 | | 2006-12-18 | 6,502,300 | 2,976.54 | 3,006.48 | 2,956.18 | 2,971.75 | 00:00:00 | | 2006-12-19 | 6,927,900 | 2,940.60 | 3,007.68 | 2,905.87 | 2,980.13 | 00:00:00 | | 2006-12-20 | 4,335,400 | 3,004.09 | 3,006.48 | 2,938.21 | 2,947.79 | 00:00:00 | | 2006-12-21 | 7,620,900 | 2,947.79 | 2,981.33 | 2,907.07 | 2,916.65 | 00:00:00 | | 2006-12-22 | 1,840,000 | 2,919.04 | 2,919.04 | 2,889.10 | 2,913.05 | 00:00:00 | | 2006-12-25 | 0 | 2,913.05 | 2,913.05 | 2,913.05 | 2,913.05 | 00:00:00 | | 2006-12-26 | 0 | 2,913.05 | 2,913.05 | 2,913.05 | 2,913.05 | 00:00:00 | | 2006-12-27 | 2,049,500 | 2,941.80 | 2,974.14 | 2,928.63 | 2,966.96 | 00:00:00 | | 2006-12-28 | 1,431,200 | 2,986.12 | 3,008.88 | 2,952.58 | 2,978.93 | 00:00:00 | | 2006-12-29 | 1,869,800 | 2,964.56 | 2,999.30 | 2,943.00 | 2,983.73 | 00:00:00 | | 2007-01-01 | 0 | 2,983.73 | 2,983.73 | 2,983.73 | 2,983.73 | 00:00:00 | | 2007-01-02 | 4,050,400 | 3,000.49 | 3,061.58 | 2,968.15 | 3,057.99 | 00:00:00 | | 2007-01-03 | 9,813,000 | 3,054.40 | 3,054.40 | 2,933.42 | 2,944.20 | 00:00:00 | | 2007-01-04 | 11,020,600 | 2,898.68 | 2,899.88 | 2,855.56 | 2,874.73 | 00:00:00 | | 2007-01-05 | 8,195,400 | 2,849.57 | 2,879.52 | 2,790.88 | 2,790.88 | 00:00:00 | | 2007-01-08 | 5,897,200 | 2,793.27 | 2,867.54 | 2,771.71 | 2,836.40 | 00:00:00 | | 2007-01-09 | 13,726,300 | 2,863.95 | 2,886.70 | 2,825.62 | 2,843.58 | 00:00:00 | | 2007-01-10 | 6,549,500 | 2,823.22 | 2,881.91 | 2,814.84 | 2,866.34 | 00:00:00 | | 2007-01-11 | 10,243,000 | 2,901.08 | 2,969.35 | 2,874.73 | 2,956.18 | 00:00:00 | | 2007-01-12 | 9,993,300 | 2,933.42 | 2,953.78 | 2,898.68 | 2,917.85 | 00:00:00 | | 2007-01-15 | 3,103,700 | 2,929.82 | 2,948.99 | 2,910.66 | 2,917.85 | 00:00:00 | | 2007-01-16 | 8,384,600 | 2,886.70 | 2,915.45 | 2,856.76 | 2,856.76 | 00:00:00 | | 2007-01-17 | 11,156,700 | 2,826.81 | 2,863.95 | 2,760.93 | 2,795.67 | 00:00:00 | | 2007-01-18 | 12,069,500 | 2,811.24 | 2,834.00 | 2,786.09 | 2,802.86 | 00:00:00 | | 2007-01-19 | 5,844,100 | 2,780.10 | 2,802.86 | 2,763.33 | 2,800.46 | 00:00:00 | | 2007-01-22 | 7,373,000 | 2,816.03 | 2,861.55 | 2,806.45 | 2,819.63 | 00:00:00 | | 2007-01-23 | 4,909,700 | 2,819.63 | 2,868.74 | 2,807.65 | 2,861.55 | 00:00:00 | | 2007-01-24 | 8,850,500 | 2,895.09 | 2,950.19 | 2,873.53 | 2,913.05 | 00:00:00 | | 2007-01-25 | 6,635,400 | 2,917.85 | 2,937.01 | 2,886.70 | 2,903.47 | 00:00:00 | | 2007-01-26 | 7,763,600 | 2,874.73 | 2,895.09 | 2,828.01 | 2,836.40 | 00:00:00 | | 2007-01-29 | 4,632,100 | 2,868.74 | 2,875.92 | 2,817.23 | 2,832.80 | 00:00:00 | | 2007-01-30 | 8,949,700 | 2,802.86 | 2,862.75 | 2,786.09 | 2,860.35 | 00:00:00 | | 2007-01-31 | 6,762,900 | 2,851.97 | 2,874.73 | 2,825.62 | 2,831.60 | 00:00:00 | | 2007-02-01 | 9,510,800 | 2,844.78 | 2,932.22 | 2,844.78 | 2,886.70 | 00:00:00 | | 2007-02-02 | 5,785,500 | 2,880.71 | 2,921.44 | 2,837.59 | 2,866.34 | 00:00:00 | | 2007-02-05 | 5,066,500 | 2,826.81 | 2,883.11 | 2,818.43 | 2,866.34 | 00:00:00 | | 2007-02-06 | 5,677,700 | 2,877.12 | 2,929.82 | 2,866.34 | 2,880.71 | 00:00:00 | | 2007-02-07 | 8,214,500 | 2,934.62 | 2,980.13 | 2,892.69 | 2,959.77 | 00:00:00 | | 2007-02-08 | 6,159,700 | 2,940.60 | 2,951.38 | 2,897.48 | 2,927.43 | 00:00:00 | | 2007-02-09 | 4,957,000 | 2,957.37 | 2,970.55 | 2,933.42 | 2,954.98 | 00:00:00 | | 2007-02-12 | 2,962,200 | 2,928.63 | 2,960.97 | 2,898.68 | 2,933.42 | 00:00:00 | | 2007-02-13 | 6,367,100 | 2,951.38 | 2,999.30 | 2,922.64 | 2,988.52 | 00:00:00 | | 2007-02-14 | 7,833,800 | 3,019.66 | 3,075.96 | 3,019.66 | 3,075.96 | 00:00:00 | | 2007-02-15 | 5,377,500 | 3,084.34 | 3,095.12 | 3,037.63 | 3,078.35 | 00:00:00 | | 2007-02-16 | 6,528,000 | 3,067.57 | 3,067.57 | 3,013.67 | 3,040.02 | 00:00:00 | | 2007-02-19 | 6,781,100 | 3,096.32 | 3,143.03 | 3,071.16 | 3,140.64 | 00:00:00 | | 2007-02-20 | 8,009,100 | 3,132.25 | 3,174.18 | 3,085.54 | 3,116.68 | 00:00:00 | | 2007-02-21 | 13,676,900 | 3,056.79 | 3,098.71 | 3,007.68 | 3,037.63 | 00:00:00 | | 2007-02-22 | 12,272,400 | 3,073.56 | 3,120.27 | 3,040.02 | 3,068.77 | 00:00:00 | | 2007-02-23 | 9,204,700 | 3,084.34 | 3,132.25 | 3,049.60 | 3,123.87 | 00:00:00 | | 2007-02-26 | 5,374,700 | 3,143.03 | 3,166.99 | 3,133.45 | 3,150.22 | 00:00:00 | | 2007-02-27 | 13,013,800 | 3,072.36 | 3,087.93 | 2,944.20 | 3,002.89 | 00:00:00 | | 2007-02-28 | 18,183,400 | 2,934.62 | 2,958.57 | 2,879.52 | 2,893.89 | 00:00:00 | | 2007-03-01 | 13,541,900 | 2,889.10 | 2,943.00 | 2,772.91 | 2,860.35 | 00:00:00 | | 2007-03-02 | 14,079,300 | 2,871.13 | 2,943.00 | 2,805.25 | 2,903.47 | 00:00:00 | | 2007-03-05 | 8,569,400 | 2,820.82 | 2,889.10 | 2,784.89 | 2,853.16 | 00:00:00 | | 2007-03-06 | 13,075,500 | 2,895.09 | 2,940.60 | 2,878.32 | 2,897.48 | 00:00:00 | | 2007-03-07 | 9,146,200 | 2,899.88 | 2,922.64 | 2,880.71 | 2,892.69 | 00:00:00 | | 2007-03-08 | 11,236,400 | 2,910.66 | 3,031.64 | 2,901.08 | 2,934.62 | 00:00:00 | | 2007-03-09 | 7,487,700 | 2,928.63 | 2,999.30 | 2,905.87 | 2,954.98 | 00:00:00 | | 2007-03-12 | 9,258,000 | 3,042.42 | 3,042.42 | 2,983.73 | 3,005.29 | 00:00:00 | | 2007-03-13 | 7,689,800 | 3,013.67 | 3,036.43 | 2,968.15 | 2,972.95 | 00:00:00 | | 2007-03-14 | 10,109,100 | 2,871.13 | 2,887.90 | 2,819.63 | 2,819.63 | 00:00:00 | | 2007-03-15 | 8,750,800 | 2,898.68 | 2,980.13 | 2,889.10 | 2,980.13 | 00:00:00 | | 2007-03-16 | 10,815,000 | 2,958.57 | 2,998.10 | 2,922.64 | 2,971.75 | 00:00:00 | | 2007-03-19 | 5,607,400 | 3,024.45 | 3,054.40 | 2,995.70 | 3,040.02 | 00:00:00 | | 2007-03-20 | 9,309,700 | 3,042.42 | 3,081.95 | 2,995.70 | 3,078.35 | 00:00:00 | | 2007-03-21 | 7,714,900 | 3,054.40 | 3,149.02 | 3,054.40 | 3,125.07 | 00:00:00 | | 2007-03-22 | 7,664,900 | 3,171.78 | 3,190.95 | 3,129.86 | 3,163.40 | 00:00:00 | | 2007-03-23 | 11,308,400 | 3,162.20 | 3,175.37 | 3,129.86 | 3,158.60 | 00:00:00 | | 2007-03-26 | 7,210,900 | 3,176.57 | 3,214.90 | 3,120.27 | 3,134.65 | 00:00:00 | | 2007-03-27 | 6,123,300 | 3,177.77 | 3,193.34 | 3,147.82 | 3,159.80 | 00:00:00 | | 2007-03-28 | 7,946,600 | 3,138.24 | 3,152.62 | 3,092.73 | 3,116.68 | 00:00:00 | | 2007-03-29 | 8,064,500 | 3,139.44 | 3,218.49 | 3,127.46 | 3,201.73 | 00:00:00 | | 2007-03-30 | 4,910,200 | 3,214.90 | 3,234.07 | 3,192.14 | 3,206.52 | 00:00:00 | | 2007-04-02 | 3,391,100 | 3,190.95 | 3,217.30 | 3,178.97 | 3,210.11 | 00:00:00 | | 2007-04-03 | 7,199,100 | 3,234.07 | 3,287.97 | 3,229.27 | 3,275.99 | 00:00:00 | | 2007-04-04 | 6,084,300 | 3,305.93 | 3,305.93 | 3,231.67 | 3,265.21 | 00:00:00 | | 2007-04-05 | 4,838,200 | 3,260.42 | 3,308.33 | 3,238.86 | 3,285.57 | 00:00:00 | | 2007-04-06 | 0 | 3,285.57 | 3,285.57 | 3,285.57 | 3,285.57 | 00:00:00 | | 2007-04-09 | 0 | 3,285.57 | 3,285.57 | 3,285.57 | 3,285.57 | 00:00:00 | | 2007-04-10 | 8,813,500 | 3,304.74 | 3,349.05 | 3,293.96 | 3,329.89 | 00:00:00 | | 2007-04-11 | 6,993,600 | 3,332.29 | 3,365.82 | 3,287.97 | 3,311.92 | 00:00:00 | | 2007-04-12 | 6,568,900 | 3,298.75 | 3,320.31 | 3,255.63 | 3,283.18 | 00:00:00 | | 2007-04-13 | 4,323,900 | 3,280.78 | 3,293.96 | 3,241.25 | 3,281.98 | 00:00:00 | | 2007-04-16 | 5,577,600 | 3,296.35 | 3,315.52 | 3,271.20 | 3,301.14 | 00:00:00 | | 2007-04-17 | 5,612,500 | 3,303.54 | 3,323.90 | 3,244.85 | 3,308.33 | 00:00:00 | | 2007-04-18 | 7,530,800 | 3,335.88 | 3,352.65 | 3,225.68 | 3,240.05 | 00:00:00 | | 2007-04-19 | 7,845,600 | 3,165.79 | 3,225.68 | 3,147.82 | 3,211.31 | 00:00:00 | | 2007-04-20 | 4,279,300 | 3,232.87 | 3,279.58 | 3,223.29 | 3,267.60 | 00:00:00 | | 2007-04-23 | 5,449,800 | 3,281.98 | 3,284.37 | 3,230.47 | 3,274.79 | 00:00:00 | | 2007-04-24 | 5,285,700 | 3,253.23 | 3,292.76 | 3,184.96 | 3,200.53 | 00:00:00 | | 2007-04-25 | 5,110,600 | 3,222.09 | 3,261.62 | 3,194.54 | 3,247.24 | 00:00:00 | | 2007-04-26 | 8,340,600 | 3,279.58 | 3,317.91 | 3,192.14 | 3,212.51 | 00:00:00 | | 2007-04-27 | 7,424,500 | 3,202.92 | 3,218.49 | 3,123.87 | 3,207.71 | 00:00:00 | | 2007-04-30 | 4,625,500 | 3,204.12 | 3,218.49 | 3,178.97 | 3,196.93 | 00:00:00 | | 2007-05-01 | 3,283,300 | 3,192.14 | 3,192.14 | 3,133.45 | 3,174.18 | 00:00:00 | | 2007-05-02 | 7,470,500 | 3,205.32 | 3,256.82 | 3,205.32 | 3,256.82 | 00:00:00 | | 2007-05-03 | 6,038,700 | 3,252.03 | 3,347.86 | 3,234.07 | 3,319.11 | 00:00:00 | | 2007-05-04 | 7,007,800 | 3,355.04 | 3,453.26 | 3,353.85 | 3,449.67 | 00:00:00 | | 2007-05-07 | 0 | 3,449.67 | 3,449.67 | 3,449.67 | 3,449.67 | 00:00:00 | | 2007-05-08 | 4,696,300 | 3,505.97 | 3,522.74 | 3,356.24 | 3,377.80 | 00:00:00 | | 2007-05-09 | 9,202,200 | 3,478.42 | 3,593.41 | 3,407.75 | 3,508.36 | 00:00:00 | | 2007-05-10 | 10,915,200 | 3,437.69 | 3,503.57 | 3,400.56 | 3,416.13 | 00:00:00 | | 2007-05-11 | 19,289,300 | 3,347.86 | 3,575.44 | 3,345.46 | 3,515.55 | 00:00:00 | | 2007-05-14 | 7,714,600 | 3,551.48 | 3,558.67 | 3,412.54 | 3,442.48 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
