|
 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 | | 2008-09-29 | 11,188,300 | 1,980.00 | 1,980.00 | 1,803.00 | 1,816.00 | 00:00:00 | | 2008-09-30 | 13,804,700 | 1,715.00 | 1,904.00 | 1,686.00 | 1,855.00 | 00:00:00 | | 2008-10-01 | 9,981,500 | 1,950.00 | 1,978.00 | 1,806.00 | 1,848.00 | 00:00:00 | | 2008-10-02 | 9,679,700 | 1,870.00 | 1,909.00 | 1,704.00 | 1,704.00 | 00:00:00 | | 2008-10-03 | 13,420,500 | 1,669.00 | 1,792.00 | 1,634.00 | 1,781.00 | 00:00:00 | | 2008-10-06 | 6,084,200 | 1,631.00 | 1,687.00 | 1,471.00 | 1,511.00 | 00:00:00 | | 2008-10-07 | 12,280,300 | 1,591.00 | 1,672.00 | 1,487.00 | 1,556.00 | 00:00:00 | | 2008-10-08 | 13,482,700 | 1,450.00 | 1,628.00 | 1,380.00 | 1,420.00 | 00:00:00 | | 2008-10-09 | 10,107,200 | 1,458.00 | 1,583.00 | 1,452.00 | 1,534.00 | 00:00:00 | | 2008-10-10 | 12,759,400 | 1,386.00 | 1,499.00 | 1,312.00 | 1,421.00 | 00:00:00 | | 2008-10-13 | 11,745,600 | 1,549.00 | 1,634.00 | 1,482.00 | 1,629.00 | 00:00:00 | | 2008-10-14 | 7,373,900 | 1,724.00 | 1,791.00 | 1,603.00 | 1,660.00 | 00:00:00 | | 2008-10-15 | 20,481,000 | 1,620.00 | 1,620.00 | 1,306.00 | 1,326.00 | 00:00:00 | | 2008-10-16 | 14,871,400 | 1,180.00 | 1,340.00 | 1,110.00 | 1,153.00 | 00:00:00 | | 2008-10-17 | 18,064,100 | 1,225.00 | 1,322.00 | 1,134.00 | 1,295.00 | 00:00:00 | | 2008-10-20 | 10,240,200 | 1,394.00 | 1,398.00 | 1,310.00 | 1,360.00 | 00:00:00 | | 2008-10-21 | 13,637,800 | 1,425.00 | 1,458.00 | 1,329.00 | 1,387.00 | 00:00:00 | | 2008-10-22 | 9,474,400 | 1,325.00 | 1,347.00 | 1,269.00 | 1,275.00 | 00:00:00 | | 2008-10-23 | 12,562,500 | 1,270.00 | 1,290.00 | 1,174.00 | 1,240.00 | 00:00:00 | | 2008-10-24 | 14,087,900 | 1,185.00 | 1,250.00 | 1,107.00 | 1,247.00 | 00:00:00 | | 2008-10-27 | 9,720,800 | 1,157.00 | 1,228.00 | 1,082.00 | 1,206.00 | 00:00:00 | | 2008-10-28 | 16,782,500 | 1,251.00 | 1,277.00 | 1,127.00 | 1,141.00 | 00:00:00 | | 2008-10-29 | 15,698,700 | 1,245.00 | 1,400.00 | 1,234.00 | 1,379.00 | 00:00:00 | | 2008-10-30 | 11,465,700 | 1,456.00 | 1,508.00 | 1,382.00 | 1,438.00 | 00:00:00 | | 2008-10-31 | 9,443,100 | 1,428.00 | 1,561.00 | 1,379.00 | 1,532.00 | 00:00:00 | | 2008-11-03 | 6,049,900 | 1,566.00 | 1,589.00 | 1,507.00 | 1,542.00 | 00:00:00 | | 2008-11-04 | 9,623,200 | 1,512.00 | 1,674.00 | 1,462.00 | 1,667.00 | 00:00:00 | | 2008-11-05 | 8,943,500 | 1,665.00 | 1,665.00 | 1,530.00 | 1,557.00 | 00:00:00 | | 2008-11-06 | 12,133,500 | 1,489.00 | 1,518.00 | 1,316.00 | 1,326.00 | 00:00:00 | | 2008-11-07 | 10,524,800 | 1,374.00 | 1,411.00 | 1,294.00 | 1,350.00 | 00:00:00 | | 2008-11-10 | 11,223,700 | 1,435.00 | 1,598.00 | 1,429.00 | 1,506.00 | 00:00:00 | | 2008-11-11 | 9,006,000 | 1,463.00 | 1,502.00 | 1,382.00 | 1,396.00 | 00:00:00 | | 2008-11-12 | 10,992,900 | 1,430.00 | 1,443.00 | 1,250.00 | 1,279.00 | 00:00:00 | | 2008-11-13 | 9,825,400 | 1,220.00 | 1,316.00 | 1,210.00 | 1,248.00 | 00:00:00 | | 2008-11-14 | 9,775,700 | 1,367.00 | 1,389.00 | 1,268.00 | 1,291.00 | 00:00:00 | | 2008-11-17 | 9,442,600 | 1,301.00 | 1,327.00 | 1,176.00 | 1,207.00 | 00:00:00 | | 2008-11-18 | 8,269,000 | 1,201.00 | 1,233.00 | 1,148.00 | 1,231.00 | 00:00:00 | | 2008-11-19 | 7,327,300 | 1,232.00 | 1,236.00 | 1,127.00 | 1,137.00 | 00:00:00 | | 2008-11-20 | 11,570,300 | 1,102.00 | 1,142.00 | 1,024.00 | 1,054.00 | 00:00:00 | | 2008-11-21 | 9,495,400 | 1,090.00 | 1,188.00 | 1,071.00 | 1,132.00 | 00:00:00 | | 2008-11-24 | 11,229,400 | 1,175.00 | 1,411.00 | 1,167.00 | 1,390.00 | 00:00:00 | | 2008-11-25 | 13,967,000 | 1,357.00 | 1,562.00 | 1,324.00 | 1,450.00 | 00:00:00 | | 2008-11-26 | 9,523,500 | 1,446.00 | 1,557.00 | 1,405.00 | 1,525.00 | 00:00:00 | | 2008-11-27 | 6,847,600 | 1,530.00 | 1,588.00 | 1,495.00 | 1,572.00 | 00:00:00 | | 2008-11-28 | 6,783,300 | 1,590.00 | 1,590.00 | 1,476.00 | 1,534.00 | 00:00:00 | | 2008-12-01 | 7,269,500 | 1,476.00 | 1,494.00 | 1,292.00 | 1,317.00 | 00:00:00 | | 2008-12-02 | 10,067,400 | 1,264.00 | 1,358.00 | 1,217.00 | 1,297.00 | 00:00:00 | | 2008-12-03 | 11,304,600 | 1,300.00 | 1,347.00 | 1,195.00 | 1,317.00 | 00:00:00 | | 2008-12-04 | 6,605,400 | 1,283.00 | 1,349.00 | 1,232.00 | 1,314.00 | 00:00:00 | | 2008-12-05 | 7,023,800 | 1,287.00 | 1,309.00 | 1,191.00 | 1,236.00 | 00:00:00 | | 2008-12-08 | 9,192,300 | 1,361.00 | 1,472.00 | 1,325.00 | 1,429.00 | 00:00:00 | | 2008-12-09 | 6,475,800 | 1,388.00 | 1,475.00 | 1,376.00 | 1,453.00 | 00:00:00 | | 2008-12-10 | 7,259,100 | 1,500.00 | 1,563.00 | 1,447.00 | 1,535.00 | 00:00:00 | | 2008-12-11 | 8,500,800 | 1,506.00 | 1,563.00 | 1,458.00 | 1,532.00 | 00:00:00 | | 2008-12-12 | 8,014,500 | 1,420.00 | 1,528.00 | 1,385.00 | 1,498.00 | 00:00:00 | | 2008-12-15 | 5,991,700 | 1,541.00 | 1,557.00 | 1,490.00 | 1,542.00 | 00:00:00 | | 2008-12-16 | 6,400,500 | 1,513.00 | 1,598.00 | 1,480.00 | 1,565.00 | 00:00:00 | | 2008-12-17 | 10,223,300 | 1,590.00 | 1,665.00 | 1,540.00 | 1,650.00 | 00:00:00 | | 2008-12-18 | 8,568,600 | 1,640.00 | 1,665.00 | 1,562.00 | 1,592.00 | 00:00:00 | | 2008-12-19 | 13,404,800 | 1,570.00 | 1,584.00 | 1,389.00 | 1,450.00 | 00:00:00 | | 2008-12-22 | 5,631,900 | 1,445.00 | 1,470.00 | 1,382.00 | 1,437.00 | 00:00:00 | | 2008-12-23 | 2,674,400 | 1,414.00 | 1,489.00 | 1,414.00 | 1,451.00 | 00:00:00 | | 2008-12-24 | 629,900 | 1,410.00 | 1,472.00 | 1,410.00 | 1,420.00 | 00:00:00 | | 2008-12-25 | 0 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 00:00:00 | | 2008-12-26 | 0 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 00:00:00 | | 2008-12-29 | 2,638,900 | 1,437.00 | 1,530.00 | 1,437.00 | 1,506.00 | 00:00:00 | | 2008-12-30 | 2,814,500 | 1,511.00 | 1,573.00 | 1,492.00 | 1,555.00 | 00:00:00 | | 2008-12-31 | 774,900 | 1,556.00 | 1,580.00 | 1,531.00 | 1,546.00 | 00:00:00 | | 2009-01-01 | 0 | 1,546.00 | 1,546.00 | 1,546.00 | 1,546.00 | 00:00:00 | | 2009-01-02 | 2,696,600 | 1,585.00 | 1,727.00 | 1,569.00 | 1,709.00 | 00:00:00 | | 2009-01-05 | 4,037,400 | 1,734.00 | 1,782.00 | 1,669.00 | 1,712.00 | 00:00:00 | | 2009-01-06 | 5,461,500 | 1,729.00 | 1,832.00 | 1,695.00 | 1,832.00 | 00:00:00 | | 2009-01-07 | 7,383,500 | 1,791.00 | 1,795.00 | 1,685.00 | 1,725.00 | 00:00:00 | | 2009-01-08 | 7,572,800 | 1,660.00 | 1,688.00 | 1,541.00 | 1,623.00 | 00:00:00 | | 2009-01-09 | 11,061,600 | 1,625.00 | 1,635.00 | 1,471.00 | 1,490.00 | 00:00:00 | | 2009-01-12 | 5,672,800 | 1,474.00 | 1,508.00 | 1,431.00 | 1,451.00 | 00:00:00 | | 2009-01-13 | 8,245,300 | 1,422.00 | 1,447.00 | 1,376.00 | 1,429.00 | 00:00:00 | | 2009-01-14 | 9,598,800 | 1,454.00 | 1,454.00 | 1,259.00 | 1,293.00 | 00:00:00 | | 2009-01-15 | 11,590,800 | 1,289.00 | 1,336.00 | 1,240.00 | 1,275.00 | 00:00:00 | | 2009-01-16 | 9,911,100 | 1,312.00 | 1,389.00 | 1,306.00 | 1,371.00 | 00:00:00 | | 2009-01-19 | 6,619,200 | 1,401.00 | 1,426.00 | 1,290.00 | 1,334.00 | 00:00:00 | | 2009-01-20 | 8,138,500 | 1,323.00 | 1,404.00 | 1,286.00 | 1,306.00 | 00:00:00 | | 2009-01-21 | 10,883,100 | 1,292.00 | 1,341.00 | 1,258.00 | 1,315.00 | 00:00:00 | | 2009-01-22 | 8,395,400 | 1,350.00 | 1,385.00 | 1,266.00 | 1,269.00 | 00:00:00 | | 2009-01-23 | 10,218,800 | 1,258.00 | 1,284.00 | 1,210.00 | 1,270.00 | 00:00:00 | | 2009-01-26 | 8,680,400 | 1,270.00 | 1,378.00 | 1,255.00 | 1,363.00 | 00:00:00 | | 2009-01-27 | 5,496,300 | 1,348.00 | 1,374.00 | 1,300.00 | 1,346.00 | 00:00:00 | | 2009-01-28 | 9,385,700 | 1,361.00 | 1,436.00 | 1,331.00 | 1,420.00 | 00:00:00 | | 2009-01-29 | 8,260,200 | 1,385.00 | 1,385.00 | 1,327.00 | 1,339.00 | 00:00:00 | | 2009-01-30 | 9,060,300 | 1,342.00 | 1,347.00 | 1,246.00 | 1,266.00 | 00:00:00 | | 2009-02-02 | 6,830,400 | 1,250.00 | 1,254.00 | 1,214.00 | 1,240.00 | 00:00:00 | | 2009-02-03 | 6,795,200 | 1,249.00 | 1,292.00 | 1,188.00 | 1,283.00 | 00:00:00 | | 2009-02-04 | 9,595,300 | 1,304.00 | 1,423.00 | 1,284.00 | 1,402.00 | 00:00:00 | | 2009-02-05 | 7,662,600 | 1,360.00 | 1,426.00 | 1,321.00 | 1,400.00 | 00:00:00 | | 2009-02-06 | 9,452,300 | 1,416.00 | 1,505.00 | 1,393.00 | 1,487.00 | 00:00:00 | | 2009-02-09 | 5,999,000 | 1,483.00 | 1,527.00 | 1,440.00 | 1,502.00 | 00:00:00 | | 2009-02-10 | 9,227,100 | 1,475.00 | 1,478.00 | 1,400.00 | 1,411.00 | 00:00:00 | | 2009-02-11 | 11,714,500 | 1,390.00 | 1,424.00 | 1,348.00 | 1,377.00 | 00:00:00 | | 2009-02-12 | 8,677,900 | 1,354.00 | 1,363.00 | 1,271.00 | 1,324.00 | 00:00:00 | | 2009-02-13 | 7,713,000 | 1,353.00 | 1,376.00 | 1,263.00 | 1,288.00 | 00:00:00 | | 2009-02-16 | 3,598,300 | 1,275.00 | 1,312.00 | 1,265.00 | 1,287.00 | 00:00:00 | | 2009-02-17 | 8,516,100 | 1,260.00 | 1,266.00 | 1,206.00 | 1,222.00 | 00:00:00 | | 2009-02-18 | 9,224,100 | 1,237.00 | 1,247.00 | 1,171.00 | 1,228.00 | 00:00:00 | | 2009-02-19 | 6,321,000 | 1,248.00 | 1,265.00 | 1,210.00 | 1,236.00 | 00:00:00 | | 2009-02-20 | 23,008,900 | 1,160.00 | 1,160.00 | 1,000.00 | 1,027.00 | 00:00:00 | | 2009-02-23 | 11,925,100 | 1,070.00 | 1,094.00 | 1,016.00 | 1,030.00 | 00:00:00 | | 2009-02-24 | 11,321,700 | 1,020.00 | 1,041.00 | 993.00 | 1,033.00 | 00:00:00 | | 2009-02-25 | 9,866,000 | 1,056.00 | 1,060.00 | 972.00 | 1,015.00 | 00:00:00 | | 2009-02-26 | 9,771,000 | 1,019.00 | 1,044.00 | 1,004.00 | 1,026.00 | 00:00:00 | | 2009-02-27 | 9,417,900 | 1,028.00 | 1,035.00 | 960.50 | 1,001.00 | 00:00:00 | | 2009-03-02 | 8,717,500 | 941.00 | 966.00 | 912.00 | 914.00 | 00:00:00 | | 2009-03-03 | 11,741,800 | 930.00 | 965.00 | 906.00 | 926.00 | 00:00:00 | | 2009-03-04 | 12,915,700 | 970.00 | 1,038.00 | 969.00 | 1,034.00 | 00:00:00 | | 2009-03-05 | 9,646,000 | 1,016.00 | 1,029.00 | 949.50 | 975.50 | 00:00:00 | | 2009-03-06 | 9,719,600 | 969.50 | 1,041.00 | 951.00 | 1,011.00 | 00:00:00 | | 2009-03-09 | 8,580,900 | 1,016.00 | 1,028.00 | 961.00 | 996.50 | 00:00:00 | | 2009-03-10 | 10,334,300 | 988.00 | 1,088.00 | 977.50 | 1,080.00 | 00:00:00 | | 2009-03-11 | 11,840,700 | 1,086.00 | 1,154.00 | 1,052.00 | 1,144.00 | 00:00:00 | | 2009-03-12 | 10,026,000 | 1,120.00 | 1,124.00 | 1,058.00 | 1,105.00 | 00:00:00 | | 2009-03-13 | 6,679,000 | 1,140.00 | 1,166.00 | 1,108.00 | 1,115.00 | 00:00:00 | | 2009-03-16 | 7,651,400 | 1,134.00 | 1,167.00 | 1,098.00 | 1,153.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
