|
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 2023-06-04 | | Date | Volume | Open | High | Low | Close | Time | 2007-05-14 | 7,714,600 | 3,551.48 | 3,558.67 | 3,412.54 | 3,442.48 | 00:00:00 | 2007-05-15 | 9,626,400 | 3,413.74 | 3,473.63 | 3,395.77 | 3,466.44 | 00:00:00 | 2007-05-16 | 6,427,300 | 3,444.88 | 3,490.40 | 3,416.13 | 3,438.89 | 00:00:00 | 2007-05-17 | 7,044,500 | 3,466.44 | 3,466.44 | 3,352.65 | 3,371.81 | 00:00:00 | 2007-05-18 | 7,455,500 | 3,352.65 | 3,472.43 | 3,325.10 | 3,443.68 | 00:00:00 | 2007-05-21 | 11,824,800 | 3,461.65 | 3,594.60 | 3,435.30 | 3,561.07 | 00:00:00 | 2007-05-22 | 12,161,200 | 3,559.87 | 3,628.14 | 3,532.32 | 3,537.11 | 00:00:00 | 2007-05-23 | 6,428,900 | 3,556.27 | 3,592.21 | 3,546.69 | 3,561.07 | 00:00:00 | 2007-05-24 | 6,433,200 | 3,533.52 | 3,562.26 | 3,468.84 | 3,480.81 | 00:00:00 | 2007-05-25 | 4,574,100 | 3,425.71 | 3,529.92 | 3,419.73 | 3,521.54 | 00:00:00 | 2007-05-28 | 0 | 3,521.54 | 3,521.54 | 3,521.54 | 3,521.54 | 00:00:00 | 2007-05-29 | 2,861,800 | 3,534.71 | 3,555.08 | 3,509.56 | 3,523.93 | 00:00:00 | 2007-05-30 | 6,629,000 | 3,470.03 | 3,541.90 | 3,465.24 | 3,491.59 | 00:00:00 | 2007-05-31 | 8,428,800 | 3,521.54 | 3,648.51 | 3,521.54 | 3,640.12 | 00:00:00 | 2007-06-01 | 0 | 3,640.12 | 3,640.12 | 3,640.12 | 3,640.12 | 00:00:00 | 2007-06-04 | 6,092,200 | 3,713.19 | 3,733.55 | 3,667.67 | 3,689.23 | 00:00:00 | 2007-06-05 | 5,288,700 | 3,689.23 | 3,711.99 | 3,646.11 | 3,671.26 | 00:00:00 | 2007-06-06 | 9,299,300 | 3,683.24 | 3,683.24 | 3,511.96 | 3,521.54 | 00:00:00 | 2007-06-07 | 6,792,900 | 3,564.66 | 3,588.62 | 3,458.05 | 3,511.96 | 00:00:00 | 2007-06-08 | 6,146,800 | 3,461.65 | 3,525.13 | 3,418.53 | 3,511.96 | 00:00:00 | 2007-06-11 | 5,427,200 | 3,563.46 | 3,569.45 | 3,520.34 | 3,569.45 | 00:00:00 | 2007-06-12 | 5,564,200 | 3,570.65 | 3,618.56 | 3,526.33 | 3,534.71 | 00:00:00 | 2007-06-13 | 7,217,800 | 3,482.01 | 3,646.11 | 3,482.01 | 3,640.12 | 00:00:00 | 2007-06-14 | 17,498,200 | 3,677.25 | 3,703.60 | 3,605.38 | 3,659.29 | 00:00:00 | 2007-06-15 | 13,880,000 | 3,688.03 | 3,820.99 | 3,665.27 | 3,788.65 | 00:00:00 | 2007-06-18 | 9,603,100 | 3,809.01 | 3,809.01 | 3,738.34 | 3,757.51 | 00:00:00 | 2007-06-19 | 8,183,400 | 3,779.07 | 3,793.44 | 3,668.87 | 3,688.03 | 00:00:00 | 2007-06-20 | 8,865,500 | 3,713.19 | 3,779.07 | 3,694.02 | 3,713.19 | 00:00:00 | 2007-06-21 | 6,654,800 | 3,704.80 | 3,744.33 | 3,620.96 | 3,664.08 | 00:00:00 | 2007-06-22 | 5,130,500 | 3,683.24 | 3,707.20 | 3,623.35 | 3,637.73 | 00:00:00 | 2007-06-25 | 9,029,500 | 3,593.41 | 3,605.38 | 3,511.96 | 3,587.42 | 00:00:00 | 2007-06-26 | 7,781,500 | 3,575.44 | 3,583.82 | 3,527.53 | 3,539.51 | 00:00:00 | 2007-06-27 | 8,670,800 | 3,503.57 | 3,503.57 | 3,426.91 | 3,482.01 | 00:00:00 | 2007-06-28 | 8,124,700 | 3,529.92 | 3,552.68 | 3,437.69 | 3,480.81 | 00:00:00 | 2007-06-29 | 9,248,300 | 3,166.45 | 3,211.14 | 3,116.31 | 3,210.05 | 00:00:00 | 2007-07-02 | 0 | 3,210.05 | 3,210.05 | 3,210.05 | 3,210.05 | 00:00:00 | 2007-07-03 | 0 | 3,210.05 | 3,210.05 | 3,210.05 | 3,210.05 | 00:00:00 | 2007-07-04 | 3,864,600 | 3,190.00 | 3,200.00 | 3,159.00 | 3,177.00 | 00:00:00 | 2007-07-05 | 8,739,200 | 3,217.00 | 3,238.00 | 3,156.00 | 3,191.00 | 00:00:00 | 2007-07-06 | 8,189,600 | 3,168.00 | 3,284.00 | 3,157.00 | 3,267.00 | 00:00:00 | 2007-07-09 | 8,377,000 | 3,302.00 | 3,343.00 | 3,255.00 | 3,324.00 | 00:00:00 | 2007-07-10 | 9,742,800 | 3,306.00 | 3,332.00 | 3,173.00 | 3,204.00 | 00:00:00 | 2007-07-11 | 8,038,800 | 3,180.00 | 3,253.00 | 3,165.00 | 3,230.00 | 00:00:00 | 2007-07-12 | 11,409,000 | 3,282.00 | 3,319.00 | 3,236.00 | 3,319.00 | 00:00:00 | 2007-07-13 | 5,807,500 | 3,352.00 | 3,364.00 | 3,279.00 | 3,295.00 | 00:00:00 | 2007-07-16 | 7,621,000 | 3,278.00 | 3,316.00 | 3,240.00 | 3,277.00 | 00:00:00 | 2007-07-17 | 6,967,700 | 3,270.00 | 3,278.00 | 3,213.00 | 3,224.00 | 00:00:00 | 2007-07-18 | 9,184,100 | 3,169.00 | 3,200.00 | 3,100.00 | 3,100.00 | 00:00:00 | 2007-07-19 | 8,709,100 | 3,137.00 | 3,218.00 | 3,119.00 | 3,202.00 | 00:00:00 | 2007-07-20 | 5,531,000 | 3,202.00 | 3,265.00 | 3,167.00 | 3,176.00 | 00:00:00 | 2007-07-23 | 5,293,200 | 3,165.00 | 3,261.00 | 3,165.00 | 3,257.00 | 00:00:00 | 2007-07-24 | 7,169,400 | 3,254.00 | 3,283.00 | 3,133.00 | 3,133.00 | 00:00:00 | 2007-07-25 | 7,907,700 | 3,100.00 | 3,163.00 | 3,020.00 | 3,040.00 | 00:00:00 | 2007-07-26 | 12,766,500 | 3,070.00 | 3,075.00 | 2,853.00 | 2,853.00 | 00:00:00 | 2007-07-27 | 16,673,900 | 2,829.00 | 2,848.00 | 2,720.00 | 2,739.00 | 00:00:00 | 2007-07-30 | 12,571,600 | 2,751.00 | 2,810.00 | 2,729.00 | 2,760.00 | 00:00:00 | 2007-07-31 | 14,191,900 | 2,794.00 | 2,915.00 | 2,788.00 | 2,904.00 | 00:00:00 | 2007-08-01 | 14,729,400 | 2,790.00 | 2,871.00 | 2,754.00 | 2,798.00 | 00:00:00 | 2007-08-02 | 10,482,800 | 2,816.00 | 2,843.00 | 2,743.00 | 2,769.00 | 00:00:00 | 2007-08-03 | 10,971,100 | 2,840.00 | 2,881.00 | 2,751.00 | 2,759.00 | 00:00:00 | 2007-08-06 | 11,975,000 | 2,710.00 | 2,785.00 | 2,666.00 | 2,685.00 | 00:00:00 | 2007-08-07 | 12,462,900 | 2,730.00 | 2,798.00 | 2,728.00 | 2,798.00 | 00:00:00 | 2007-08-08 | 12,326,800 | 2,852.00 | 2,862.00 | 2,800.00 | 2,845.00 | 00:00:00 | 2007-08-09 | 13,748,500 | 2,841.00 | 2,867.00 | 2,740.00 | 2,759.00 | 00:00:00 | 2007-08-10 | 14,950,200 | 2,716.00 | 2,724.00 | 2,600.00 | 2,600.00 | 00:00:00 | 2007-08-13 | 15,127,900 | 2,670.00 | 2,837.00 | 2,667.00 | 2,816.00 | 00:00:00 | 2007-08-14 | 10,532,300 | 2,803.00 | 2,893.00 | 2,764.00 | 2,779.00 | 00:00:00 | 2007-08-15 | 10,990,500 | 2,739.00 | 2,770.00 | 2,656.00 | 2,725.00 | 00:00:00 | 2007-08-16 | 18,697,600 | 2,630.00 | 2,653.00 | 2,451.00 | 2,470.00 | 00:00:00 | 2007-08-17 | 26,468,200 | 2,484.00 | 2,687.00 | 2,403.00 | 2,539.00 | 00:00:00 | 2007-08-20 | 13,215,200 | 2,599.00 | 2,690.00 | 2,589.00 | 2,616.00 | 00:00:00 | 2007-08-21 | 10,014,800 | 2,635.00 | 2,676.00 | 2,578.00 | 2,604.00 | 00:00:00 | 2007-08-22 | 10,609,100 | 2,621.00 | 2,776.00 | 2,621.00 | 2,752.00 | 00:00:00 | 2007-08-23 | 10,363,400 | 2,848.00 | 2,868.00 | 2,728.00 | 2,728.00 | 00:00:00 | 2007-08-24 | 7,967,800 | 2,728.00 | 2,779.00 | 2,699.00 | 2,763.00 | 00:00:00 | 2007-08-27 | 0 | 2,763.00 | 2,763.00 | 2,763.00 | 2,763.00 | 00:00:00 | 2007-08-28 | 7,232,000 | 2,770.00 | 2,795.00 | 2,702.00 | 2,720.00 | 00:00:00 | 2007-08-29 | 11,000,800 | 2,700.00 | 2,741.00 | 2,657.00 | 2,712.00 | 00:00:00 | 2007-08-30 | 8,154,500 | 2,735.00 | 2,779.00 | 2,711.00 | 2,771.00 | 00:00:00 | 2007-08-31 | 6,720,300 | 2,826.00 | 2,863.00 | 2,716.00 | 2,844.00 | 00:00:00 | 2007-09-03 | 3,383,200 | 2,872.00 | 2,876.00 | 2,816.00 | 2,841.00 | 00:00:00 | 2007-09-04 | 6,078,400 | 2,847.00 | 2,886.00 | 2,801.00 | 2,871.00 | 00:00:00 | 2007-09-05 | 9,498,900 | 2,865.00 | 2,929.00 | 2,834.00 | 2,841.00 | 00:00:00 | 2007-09-06 | 7,807,300 | 2,885.00 | 2,944.00 | 2,831.00 | 2,918.00 | 00:00:00 | 2007-09-07 | 17,626,400 | 2,935.00 | 2,977.00 | 2,768.00 | 2,776.00 | 00:00:00 | 2007-09-10 | 8,640,000 | 2,780.00 | 2,819.00 | 2,707.00 | 2,719.00 | 00:00:00 | 2007-09-11 | 7,173,600 | 2,750.00 | 2,827.00 | 2,727.00 | 2,827.00 | 00:00:00 | 2007-09-12 | 5,367,600 | 2,820.00 | 2,860.00 | 2,750.00 | 2,795.00 | 00:00:00 | 2007-09-13 | 9,081,300 | 2,816.00 | 2,921.00 | 2,793.00 | 2,908.00 | 00:00:00 | 2007-09-14 | 5,859,900 | 2,886.00 | 2,928.00 | 2,705.00 | 2,892.00 | 00:00:00 | 2007-09-17 | 6,547,400 | 2,868.00 | 2,894.00 | 2,823.00 | 2,845.00 | 00:00:00 | 2007-09-18 | 9,312,000 | 2,821.00 | 2,908.00 | 2,817.00 | 2,890.00 | 00:00:00 | 2007-09-19 | 20,458,500 | 3,027.00 | 3,174.00 | 3,000.00 | 3,129.00 | 00:00:00 | 2007-09-20 | 8,795,400 | 3,098.00 | 3,200.00 | 3,092.00 | 3,182.00 | 00:00:00 | 2007-09-21 | 15,028,900 | 3,182.00 | 3,208.00 | 3,147.00 | 3,147.00 | 00:00:00 | 2007-09-24 | 10,252,100 | 3,160.00 | 3,291.00 | 3,160.00 | 3,277.00 | 00:00:00 | 2007-09-25 | 12,617,500 | 3,257.00 | 3,259.00 | 3,133.00 | 3,179.00 | 00:00:00 | 2007-09-26 | 10,472,700 | 3,171.00 | 3,350.00 | 3,161.00 | 3,221.00 | 00:00:00 | 2007-09-27 | 8,233,000 | 3,261.00 | 3,301.00 | 3,187.00 | 3,251.00 | 00:00:00 | 2007-09-28 | 9,858,700 | 3,280.00 | 3,300.00 | 3,238.00 | 3,289.00 | 00:00:00 | 2007-10-01 | 8,739,400 | 3,250.00 | 3,385.00 | 3,230.00 | 3,360.00 | 00:00:00 | 2007-10-02 | 9,877,000 | 3,390.00 | 3,400.00 | 3,259.00 | 3,280.00 | 00:00:00 | 2007-10-03 | 5,354,100 | 3,289.00 | 3,318.00 | 3,245.00 | 3,297.00 | 00:00:00 | 2007-10-04 | 6,163,700 | 3,232.00 | 3,295.00 | 3,188.00 | 3,248.00 | 00:00:00 | 2007-10-05 | 6,630,800 | 3,269.00 | 3,346.00 | 3,269.00 | 3,343.00 | 00:00:00 | 2007-10-08 | 5,466,300 | 3,341.00 | 3,362.00 | 3,250.00 | 3,256.00 | 00:00:00 | 2007-10-09 | 4,629,000 | 3,255.00 | 3,333.00 | 3,213.00 | 3,313.00 | 00:00:00 | 2007-10-10 | 6,134,000 | 3,310.00 | 3,389.00 | 3,308.00 | 3,375.00 | 00:00:00 | 2007-10-11 | 10,245,600 | 3,396.00 | 3,510.00 | 3,391.00 | 3,480.00 | 00:00:00 | 2007-10-12 | 9,416,400 | 3,435.00 | 3,448.00 | 3,345.00 | 3,435.00 | 00:00:00 | 2007-10-15 | 7,217,800 | 3,442.00 | 3,490.00 | 3,395.00 | 3,406.00 | 00:00:00 | 2007-10-16 | 9,428,300 | 3,398.00 | 3,400.00 | 3,288.00 | 3,320.00 | 00:00:00 | 2007-10-17 | 10,933,100 | 3,290.00 | 3,339.00 | 3,223.00 | 3,310.00 | 00:00:00 | 2007-10-18 | 8,055,800 | 3,326.00 | 3,373.00 | 3,217.00 | 3,249.00 | 00:00:00 | 2007-10-19 | 5,104,400 | 3,239.00 | 3,285.00 | 3,176.00 | 3,200.00 | 00:00:00 | 2007-10-22 | 11,643,700 | 3,100.00 | 3,104.00 | 3,008.00 | 3,046.00 | 00:00:00 | 2007-10-23 | 7,384,000 | 3,080.00 | 3,143.00 | 3,072.00 | 3,116.00 | 00:00:00 | 2007-10-24 | 7,739,500 | 3,106.00 | 3,159.00 | 3,035.00 | 3,054.00 | 00:00:00 | 2007-10-25 | 16,770,400 | 3,105.00 | 3,171.00 | 3,095.00 | 3,163.00 | 00:00:00 | 2007-10-26 | 6,198,000 | 3,200.00 | 3,282.00 | 3,164.00 | 3,245.00 | 00:00:00 | 2007-10-29 | 6,729,000 | 3,318.00 | 3,365.00 | 3,280.00 | 3,352.00 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|