|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-03-16 | 7,651,400 | 1,134.00 | 1,167.00 | 1,098.00 | 1,153.00 | 00:00:00 | | 2009-03-17 | 10,332,000 | 1,145.00 | 1,165.00 | 1,085.00 | 1,116.00 | 00:00:00 | | 2009-03-18 | 10,217,400 | 1,140.00 | 1,156.00 | 1,095.00 | 1,112.00 | 00:00:00 | | 2009-03-19 | 24,399,000 | 1,135.00 | 1,228.00 | 1,135.00 | 1,219.00 | 00:00:00 | | 2009-03-20 | 18,310,500 | 1,198.00 | 1,291.00 | 1,179.00 | 1,291.00 | 00:00:00 | | 2009-03-23 | 10,034,600 | 1,342.00 | 1,382.00 | 1,317.00 | 1,366.00 | 00:00:00 | | 2009-03-24 | 11,356,100 | 1,389.00 | 1,390.00 | 1,225.00 | 1,275.00 | 00:00:00 | | 2009-03-25 | 14,400,400 | 1,248.00 | 1,273.00 | 1,184.00 | 1,219.00 | 00:00:00 | | 2009-03-26 | 7,336,600 | 1,245.00 | 1,265.00 | 1,215.00 | 1,252.00 | 00:00:00 | | 2009-03-27 | 9,810,200 | 1,238.00 | 1,266.00 | 1,182.00 | 1,195.00 | 00:00:00 | | 2009-03-30 | 7,520,100 | 1,159.00 | 1,160.00 | 1,078.00 | 1,081.00 | 00:00:00 | | 2009-03-31 | 7,477,800 | 1,090.00 | 1,191.00 | 1,090.00 | 1,186.00 | 00:00:00 | | 2009-04-01 | 10,370,100 | 1,156.00 | 1,201.00 | 1,099.00 | 1,195.00 | 00:00:00 | | 2009-04-02 | 10,577,400 | 1,247.00 | 1,352.00 | 1,231.00 | 1,340.00 | 00:00:00 | | 2009-04-03 | 15,149,800 | 1,333.00 | 1,417.00 | 1,311.00 | 1,366.00 | 00:00:00 | | 2009-04-06 | 9,228,000 | 1,406.00 | 1,439.00 | 1,314.00 | 1,337.00 | 00:00:00 | | 2009-04-07 | 6,471,400 | 1,352.00 | 1,359.00 | 1,259.00 | 1,296.00 | 00:00:00 | | 2009-04-08 | 6,047,600 | 1,255.00 | 1,321.00 | 1,226.00 | 1,307.00 | 00:00:00 | | 2009-04-09 | 7,185,700 | 1,333.00 | 1,410.00 | 1,311.00 | 1,396.00 | 00:00:00 | | 2009-04-10 | 0 | 1,396.00 | 1,396.00 | 1,396.00 | 1,396.00 | 00:00:00 | | 2009-04-13 | 0 | 1,396.00 | 1,396.00 | 1,396.00 | 1,396.00 | 00:00:00 | | 2009-04-14 | 7,842,200 | 1,428.00 | 1,460.00 | 1,392.00 | 1,443.00 | 00:00:00 | | 2009-04-15 | 7,008,400 | 1,417.00 | 1,449.00 | 1,380.00 | 1,398.00 | 00:00:00 | | 2009-04-16 | 13,259,900 | 1,380.00 | 1,428.00 | 1,360.00 | 1,412.00 | 00:00:00 | | 2009-04-17 | 9,940,600 | 1,419.00 | 1,423.00 | 1,365.00 | 1,379.00 | 00:00:00 | | 2009-04-20 | 982,300 | 1,360.00 | 1,386.00 | 1,274.00 | 1,291.00 | 00:00:00 | | 2009-04-21 | 1,501,500 | 1,283.00 | 1,308.00 | 1,238.00 | 1,295.00 | 00:00:00 | | 2009-04-22 | 840,700 | 1,305.00 | 1,345.00 | 1,260.00 | 1,332.00 | 00:00:00 | | 2009-04-23 | 460,400 | 1,330.00 | 1,354.00 | 1,305.00 | 1,325.00 | 00:00:00 | | 2009-04-24 | 1,457,500 | 1,338.00 | 1,422.00 | 1,327.00 | 1,422.00 | 00:00:00 | | 2009-04-27 | 654,700 | 1,385.00 | 1,423.00 | 1,350.00 | 1,421.00 | 00:00:00 | | 2009-04-28 | 567,000 | 1,382.00 | 1,384.00 | 1,314.00 | 1,342.00 | 00:00:00 | | 2009-04-29 | 1,940,100 | 1,345.00 | 1,442.00 | 1,344.00 | 1,442.00 | 00:00:00 | | 2009-04-30 | 1,608,500 | 1,440.00 | 1,529.00 | 1,440.00 | 1,484.00 | 00:00:00 | | 2009-05-01 | 182,800 | 1,444.00 | 1,490.00 | 1,444.00 | 1,484.00 | 00:00:00 | | 2009-05-04 | 0 | 1,484.00 | 1,484.00 | 1,484.00 | 1,484.00 | 00:00:00 | | 2009-05-05 | 1,234,100 | 1,545.00 | 1,597.00 | 1,526.00 | 1,536.00 | 00:00:00 | | 2009-05-06 | 685,400 | 1,519.00 | 1,591.00 | 1,513.00 | 1,567.00 | 00:00:00 | | 2009-05-07 | 993,300 | 1,592.00 | 1,647.00 | 1,542.00 | 1,548.00 | 00:00:00 | | 2009-05-08 | 1,186,800 | 1,574.00 | 1,638.00 | 1,548.00 | 1,625.00 | 00:00:00 | | 2009-05-11 | 705,000 | 1,629.00 | 1,631.00 | 1,557.00 | 1,602.00 | 00:00:00 | | 2009-05-12 | 886,600 | 1,589.00 | 1,597.00 | 1,537.00 | 1,555.00 | 00:00:00 | | 2009-05-13 | 719,000 | 1,570.00 | 1,590.00 | 1,462.00 | 1,472.00 | 00:00:00 | | 2009-05-14 | 1,334,000 | 1,465.00 | 1,478.00 | 1,416.00 | 1,443.00 | 00:00:00 | | 2009-05-15 | 1,146,600 | 1,467.00 | 1,516.00 | 1,426.00 | 1,465.00 | 00:00:00 | | 2009-05-18 | 1,329,200 | 1,419.00 | 1,498.00 | 1,408.00 | 1,488.00 | 00:00:00 | | 2009-05-19 | 1,105,400 | 1,524.00 | 1,600.00 | 1,518.00 | 1,600.00 | 00:00:00 | | 2009-05-20 | 1,219,100 | 1,593.00 | 1,645.00 | 1,572.00 | 1,624.00 | 00:00:00 | | 2009-05-21 | 1,870,100 | 1,595.00 | 1,604.00 | 1,548.00 | 1,580.00 | 00:00:00 | | 2009-05-22 | 1,476,500 | 1,611.00 | 1,636.00 | 1,585.00 | 1,625.00 | 00:00:00 | | 2009-05-25 | 0 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | 00:00:00 | | 2009-05-26 | 1,643,500 | 1,595.00 | 1,634.00 | 1,555.00 | 1,620.00 | 00:00:00 | | 2009-05-27 | 1,403,600 | 1,633.00 | 1,685.00 | 1,621.00 | 1,673.00 | 00:00:00 | | 2009-05-28 | 558,400 | 1,633.00 | 1,697.00 | 1,630.00 | 1,689.00 | 00:00:00 | | 2009-05-29 | 2,187,400 | 1,705.00 | 1,791.00 | 1,679.00 | 1,777.00 | 00:00:00 | | 2009-06-01 | 2,135,500 | 1,819.00 | 1,930.00 | 1,818.00 | 1,910.00 | 00:00:00 | | 2009-06-02 | 1,279,700 | 1,889.00 | 1,907.00 | 1,812.00 | 1,898.00 | 00:00:00 | | 2009-06-03 | 2,127,800 | 1,899.00 | 1,908.00 | 1,743.00 | 1,785.00 | 00:00:00 | | 2009-06-04 | 1,118,800 | 1,776.00 | 1,800.00 | 1,701.00 | 1,752.00 | 00:00:00 | | 2009-06-05 | 1,795,700 | 1,830.00 | 1,879.00 | 1,802.00 | 1,857.00 | 00:00:00 | | 2009-06-08 | 964,700 | 1,836.00 | 1,839.00 | 1,742.00 | 1,770.00 | 00:00:00 | | 2009-06-09 | 1,558,100 | 1,778.00 | 1,810.00 | 1,737.00 | 1,772.00 | 00:00:00 | | 2009-06-10 | 889,600 | 1,809.00 | 1,863.00 | 1,781.00 | 1,795.00 | 00:00:00 | | 2009-06-11 | 1,298,500 | 1,813.00 | 1,817.00 | 1,753.00 | 1,762.00 | 00:00:00 | | 2009-06-12 | 580,800 | 1,775.00 | 1,777.00 | 1,692.00 | 1,729.00 | 00:00:00 | | 2009-06-15 | 1,687,800 | 1,717.00 | 1,717.00 | 1,677.00 | 1,693.00 | 00:00:00 | | 2009-06-16 | 2,275,000 | 1,700.00 | 1,714.00 | 1,640.00 | 1,679.00 | 00:00:00 | | 2009-06-17 | 1,545,000 | 1,625.00 | 1,649.00 | 1,540.00 | 1,574.00 | 00:00:00 | | 2009-06-18 | 1,805,900 | 1,565.00 | 1,616.00 | 1,554.00 | 1,581.00 | 00:00:00 | | 2009-06-19 | 7,545,900 | 1,594.00 | 1,643.00 | 1,579.00 | 1,623.00 | 00:00:00 | | 2009-06-22 | 3,746,800 | 1,820.00 | 1,825.00 | 1,685.00 | 1,698.00 | 00:00:00 | | 2009-06-23 | 2,194,500 | 1,646.00 | 1,730.50 | 1,610.00 | 1,652.00 | 00:00:00 | | 2009-06-24 | 2,800,600 | 1,688.50 | 1,828.50 | 1,683.50 | 1,820.00 | 00:00:00 | | 2009-06-25 | 1,318,600 | 1,805.00 | 1,838.00 | 1,761.00 | 1,831.00 | 00:00:00 | | 2009-06-26 | 1,157,500 | 1,848.00 | 1,866.50 | 1,778.00 | 1,803.27 | 00:00:00 | | 2009-06-29 | 713,000 | 1,812.00 | 1,827.50 | 1,756.00 | 1,813.00 | 00:00:00 | | 2009-06-30 | 2,431,600 | 1,838.50 | 1,838.50 | 1,729.50 | 1,763.50 | 00:00:00 | | 2009-07-01 | 1,633,700 | 1,784.00 | 1,836.50 | 1,784.00 | 1,832.50 | 00:00:00 | | 2009-07-02 | 1,305,900 | 1,817.00 | 1,832.00 | 1,722.50 | 1,735.07 | 00:00:00 | | 2009-07-03 | 858,100 | 1,725.00 | 1,739.00 | 1,695.00 | 1,706.20 | 00:00:00 | | 2009-07-06 | 1,358,200 | 1,692.00 | 1,701.00 | 1,617.00 | 1,628.50 | 00:00:00 | | 2009-07-07 | 1,370,600 | 1,649.50 | 1,708.50 | 1,623.00 | 1,632.17 | 00:00:00 | | 2009-07-08 | 1,391,200 | 1,634.00 | 1,641.00 | 1,557.50 | 1,563.50 | 00:00:00 | | 2009-07-09 | 1,618,600 | 1,593.50 | 1,657.50 | 1,590.00 | 1,651.00 | 00:00:00 | | 2009-07-10 | 1,134,500 | 1,636.50 | 1,684.00 | 1,630.50 | 1,647.15 | 00:00:00 | | 2009-07-13 | 825,400 | 1,650.00 | 1,699.50 | 1,614.50 | 1,699.00 | 00:00:00 | | 2009-07-14 | 1,346,200 | 1,714.00 | 1,756.00 | 1,712.00 | 1,748.00 | 00:00:00 | | 2009-07-15 | 1,323,400 | 1,756.00 | 1,800.00 | 1,747.00 | 1,800.00 | 00:00:00 | | 2009-07-16 | 916,900 | 1,795.50 | 1,799.50 | 1,735.50 | 1,759.00 | 00:00:00 | | 2009-07-17 | 1,500,500 | 1,782.50 | 1,820.00 | 1,762.50 | 1,807.00 | 00:00:00 | | 2009-07-20 | 562,500 | 1,822.50 | 1,842.50 | 1,782.00 | 1,789.00 | 00:00:00 | | 2009-07-21 | 1,209,900 | 1,798.00 | 1,876.00 | 1,768.00 | 1,862.50 | 00:00:00 | | 2009-07-22 | 853,000 | 1,850.50 | 1,862.50 | 1,816.00 | 1,836.65 | 00:00:00 | | 2009-07-23 | 749,400 | 1,855.00 | 1,946.00 | 1,854.00 | 1,930.42 | 00:00:00 | | 2009-07-24 | 1,097,500 | 1,914.00 | 1,940.00 | 1,895.50 | 1,916.00 | 00:00:00 | | 2009-07-27 | 773,700 | 1,949.00 | 1,957.00 | 1,887.50 | 1,925.50 | 00:00:00 | | 2009-07-28 | 876,500 | 1,936.00 | 1,953.50 | 1,835.50 | 1,835.50 | 00:00:00 | | 2009-07-29 | 871,600 | 1,802.00 | 1,850.50 | 1,786.50 | 1,823.00 | 00:00:00 | | 2009-07-30 | 1,206,500 | 1,819.00 | 1,930.00 | 1,819.00 | 1,900.00 | 00:00:00 | | 2009-07-31 | 1,594,000 | 1,935.00 | 1,950.00 | 1,870.00 | 1,930.00 | 00:00:00 | | 2009-08-03 | 1,575,600 | 1,930.00 | 2,024.00 | 1,910.00 | 2,008.71 | 00:00:00 | | 2009-08-04 | 735,300 | 1,998.00 | 2,026.00 | 1,926.00 | 1,971.00 | 00:00:00 | | 2009-08-05 | 915,000 | 1,950.00 | 2,022.50 | 1,926.00 | 1,993.50 | 00:00:00 | | 2009-08-06 | 710,700 | 2,010.00 | 2,021.00 | 1,934.00 | 1,951.00 | 00:00:00 | | 2009-08-07 | 5,237,000 | 1,936.00 | 1,965.50 | 1,877.50 | 1,947.71 | 00:00:00 | | 2009-08-10 | 912,600 | 1,925.00 | 1,931.00 | 1,872.00 | 1,898.50 | 00:00:00 | | 2009-08-11 | 1,107,300 | 1,900.00 | 1,932.00 | 1,841.00 | 1,855.50 | 00:00:00 | | 2009-08-12 | 1,017,500 | 1,865.00 | 1,873.00 | 1,804.50 | 1,865.00 | 00:00:00 | | 2009-08-13 | 1,017,000 | 1,880.00 | 1,972.50 | 1,879.00 | 1,922.00 | 00:00:00 | | 2009-08-14 | 1,169,800 | 1,932.00 | 1,984.00 | 1,904.00 | 1,927.50 | 00:00:00 | | 2009-08-17 | 1,379,800 | 1,898.00 | 1,909.00 | 1,812.50 | 1,820.50 | 00:00:00 | | 2009-08-18 | 1,229,900 | 1,845.00 | 1,866.50 | 1,806.00 | 1,831.00 | 00:00:00 | | 2009-08-19 | 799,000 | 1,803.00 | 1,846.50 | 1,777.50 | 1,835.00 | 00:00:00 | | 2009-08-20 | 1,624,800 | 1,864.50 | 1,926.00 | 1,864.00 | 1,915.00 | 00:00:00 | | 2009-08-21 | 743,900 | 1,888.00 | 1,986.50 | 1,880.50 | 1,984.00 | 00:00:00 | | 2009-08-24 | 4,699,300 | 2,009.50 | 2,068.00 | 2,009.50 | 2,041.68 | 00:00:00 | | 2009-08-25 | 4,115,500 | 2,016.50 | 2,072.00 | 1,997.50 | 2,050.50 | 00:00:00 | | 2009-08-26 | 5,577,900 | 2,051.00 | 2,088.00 | 1,965.00 | 2,003.00 | 00:00:00 | | 2009-08-27 | 3,880,900 | 1,999.00 | 2,030.00 | 1,959.50 | 1,978.00 | 00:00:00 | | 2009-08-28 | 4,692,400 | 2,001.50 | 2,051.00 | 1,995.00 | 2,039.51 | 00:00:00 | | 2009-08-31 | 0 | 2,021.00 | 2,021.00 | 2,021.00 | 2,021.00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
