|
 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 2024-05-07 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-02-18 | 6,008,900 | 2,425.00 | 2,502.00 | 2,409.00 | 2,502.00 | 00:00:00 | | 2010-02-19 | 8,670,500 | 2,458.50 | 2,469.00 | 2,406.50 | 2,457.50 | 00:00:00 | | 2010-02-22 | 4,467,400 | 2,491.00 | 2,500.00 | 2,435.50 | 2,447.00 | 00:00:00 | | 2010-02-23 | 5,965,000 | 2,471.50 | 2,500.50 | 2,369.50 | 2,380.00 | 00:00:00 | | 2010-02-24 | 4,536,300 | 2,376.50 | 2,399.00 | 2,346.50 | 2,385.00 | 00:00:00 | | 2010-02-25 | 6,393,900 | 2,359.00 | 2,382.50 | 2,275.00 | 2,306.50 | 00:00:00 | | 2010-02-26 | 5,779,500 | 2,327.00 | 2,392.00 | 2,322.00 | 2,390.00 | 00:00:00 | | 2010-03-01 | 4,578,800 | 2,425.00 | 2,459.50 | 2,413.50 | 2,450.00 | 00:00:00 | | 2010-03-02 | 4,635,800 | 2,454.00 | 2,521.00 | 2,439.00 | 2,519.00 | 00:00:00 | | 2010-03-03 | 6,824,900 | 2,510.50 | 2,637.00 | 2,508.50 | 2,620.50 | 00:00:00 | | 2010-03-04 | 4,889,600 | 2,590.00 | 2,631.00 | 2,570.00 | 2,590.50 | 00:00:00 | | 2010-03-05 | 5,529,000 | 2,616.00 | 2,681.00 | 2,605.50 | 2,664.50 | 00:00:00 | | 2010-03-08 | 4,726,700 | 2,695.00 | 2,703.00 | 2,653.00 | 2,664.50 | 00:00:00 | | 2010-03-09 | 5,314,200 | 2,655.50 | 2,663.50 | 2,612.00 | 2,648.50 | 00:00:00 | | 2010-03-10 | 4,857,400 | 2,635.00 | 2,723.50 | 2,635.00 | 2,710.00 | 00:00:00 | | 2010-03-11 | 5,775,700 | 2,685.00 | 2,708.00 | 2,647.50 | 2,678.50 | 00:00:00 | | 2010-03-12 | 6,158,700 | 2,681.50 | 2,725.00 | 2,659.50 | 2,708.00 | 00:00:00 | | 2010-03-15 | 3,709,400 | 2,690.00 | 2,703.00 | 2,653.50 | 2,664.00 | 00:00:00 | | 2010-03-16 | 4,135,400 | 2,676.50 | 2,709.50 | 2,665.50 | 2,680.00 | 00:00:00 | | 2010-03-17 | 3,472,400 | 2,707.00 | 2,746.50 | 2,696.50 | 2,727.50 | 00:00:00 | | 2010-03-18 | 4,807,700 | 2,714.00 | 2,767.00 | 2,713.50 | 2,733.00 | 00:00:00 | | 2010-03-19 | 7,753,300 | 2,740.00 | 2,767.00 | 2,650.00 | 2,664.00 | 00:00:00 | | 2010-03-22 | 3,945,700 | 2,650.50 | 2,684.00 | 2,593.50 | 2,684.00 | 00:00:00 | | 2010-03-23 | 4,518,200 | 2,697.00 | 2,753.50 | 2,693.00 | 2,717.50 | 00:00:00 | | 2010-03-24 | 4,120,000 | 2,752.00 | 2,781.00 | 2,693.50 | 2,742.00 | 00:00:00 | | 2010-03-25 | 4,261,200 | 2,735.50 | 2,785.00 | 2,729.00 | 2,777.00 | 00:00:00 | | 2010-03-26 | 3,921,200 | 2,756.50 | 2,803.50 | 2,753.00 | 2,795.50 | 00:00:00 | | 2010-03-29 | 3,406,200 | 2,813.50 | 2,864.50 | 2,806.00 | 2,832.50 | 00:00:00 | | 2010-03-30 | 4,796,100 | 2,860.00 | 2,889.50 | 2,819.50 | 2,834.00 | 00:00:00 | | 2010-03-31 | 5,059,800 | 2,820.00 | 2,881.50 | 2,813.00 | 2,874.00 | 00:00:00 | | 2010-04-01 | 3,365,100 | 2,881.00 | 2,955.00 | 2,881.00 | 2,947.00 | 00:00:00 | | 2010-04-02 | 0 | 2,947.00 | 2,947.00 | 2,947.00 | 2,947.00 | 00:00:00 | | 2010-04-05 | 0 | 2,947.00 | 2,947.00 | 2,947.00 | 2,947.00 | 00:00:00 | | 2010-04-06 | 4,139,300 | 2,960.00 | 3,015.50 | 2,937.50 | 2,997.00 | 00:00:00 | | 2010-04-07 | 2,718,700 | 2,994.00 | 3,001.50 | 2,947.50 | 2,961.00 | 00:00:00 | | 2010-04-08 | 3,709,700 | 2,938.00 | 2,938.00 | 2,877.00 | 2,906.50 | 00:00:00 | | 2010-04-09 | 3,030,900 | 2,939.50 | 2,979.50 | 2,928.00 | 2,979.50 | 00:00:00 | | 2010-04-12 | 2,274,900 | 2,989.50 | 3,005.00 | 2,944.00 | 2,948.00 | 00:00:00 | | 2010-04-13 | 3,690,000 | 2,921.50 | 2,967.00 | 2,913.00 | 2,943.00 | 00:00:00 | | 2010-04-14 | 3,304,800 | 2,961.50 | 2,996.00 | 2,961.50 | 2,982.50 | 00:00:00 | | 2010-04-15 | 2,430,000 | 2,975.50 | 2,988.00 | 2,925.50 | 2,970.00 | 00:00:00 | | 2010-04-16 | 6,079,800 | 2,959.00 | 2,994.50 | 2,872.50 | 2,882.00 | 00:00:00 | | 2010-04-19 | 3,458,100 | 2,866.00 | 2,900.50 | 2,828.00 | 2,840.00 | 00:00:00 | | 2010-04-20 | 2,997,100 | 2,860.00 | 2,902.00 | 2,850.50 | 2,870.00 | 00:00:00 | | 2010-04-21 | 5,864,100 | 2,865.50 | 2,887.00 | 2,797.50 | 2,814.00 | 00:00:00 | | 2010-04-22 | 5,421,000 | 2,800.00 | 2,875.00 | 2,778.00 | 2,800.00 | 00:00:00 | | 2010-04-23 | 3,773,000 | 2,822.00 | 2,874.00 | 2,795.00 | 2,860.00 | 00:00:00 | | 2010-04-26 | 4,615,500 | 2,914.00 | 2,941.00 | 2,893.00 | 2,937.50 | 00:00:00 | | 2010-04-27 | 4,632,300 | 2,920.00 | 2,930.00 | 2,801.00 | 2,801.00 | 00:00:00 | | 2010-04-28 | 6,471,400 | 2,800.00 | 2,845.00 | 2,753.50 | 2,807.50 | 00:00:00 | | 2010-04-29 | 4,921,300 | 2,835.50 | 2,887.00 | 2,787.50 | 2,880.00 | 00:00:00 | | 2010-04-30 | 6,898,800 | 2,880.00 | 2,913.50 | 2,800.00 | 2,805.50 | 00:00:00 | | 2010-05-03 | 0 | 2,805.50 | 2,805.50 | 2,805.50 | 2,805.50 | 00:00:00 | | 2010-05-04 | 11,579,900 | 2,770.00 | 2,815.00 | 2,615.00 | 2,615.00 | 00:00:00 | | 2010-05-05 | 10,339,600 | 2,630.00 | 2,661.00 | 2,521.50 | 2,576.50 | 00:00:00 | | 2010-05-06 | 7,471,500 | 2,523.00 | 2,630.50 | 2,502.50 | 2,545.50 | 00:00:00 | | 2010-05-07 | 10,207,600 | 2,485.00 | 2,601.50 | 2,434.00 | 2,501.50 | 00:00:00 | | 2010-05-10 | 10,029,500 | 2,779.00 | 2,779.50 | 2,645.00 | 2,752.00 | 00:00:00 | | 2010-05-11 | 6,580,400 | 2,717.50 | 2,717.50 | 2,613.00 | 2,677.50 | 00:00:00 | | 2010-05-12 | 5,316,600 | 2,660.00 | 2,710.00 | 2,622.50 | 2,691.00 | 00:00:00 | | 2010-05-13 | 3,366,500 | 2,715.50 | 2,756.00 | 2,689.00 | 2,751.00 | 00:00:00 | | 2010-05-14 | 5,724,000 | 2,718.50 | 2,732.50 | 2,584.00 | 2,603.50 | 00:00:00 | | 2010-05-17 | 5,741,200 | 2,574.00 | 2,686.50 | 2,574.00 | 2,594.00 | 00:00:00 | | 2010-05-18 | 4,410,400 | 2,627.00 | 2,678.00 | 2,615.00 | 2,659.00 | 00:00:00 | | 2010-05-19 | 8,842,000 | 2,591.00 | 2,610.00 | 2,489.50 | 2,490.01 | 00:00:00 | | 2010-05-20 | 10,963,500 | 2,498.00 | 2,550.00 | 2,327.00 | 2,416.00 | 00:00:00 | | 2010-05-21 | 11,497,200 | 2,423.50 | 2,500.00 | 2,381.00 | 2,479.00 | 00:00:00 | | 2010-05-24 | 6,459,400 | 2,496.00 | 2,543.00 | 2,435.50 | 2,528.00 | 00:00:00 | | 2010-05-25 | 7,848,400 | 2,452.00 | 2,497.00 | 2,403.00 | 2,462.50 | 00:00:00 | | 2010-05-26 | 7,419,500 | 2,514.00 | 2,638.50 | 2,491.00 | 2,588.00 | 00:00:00 | | 2010-05-27 | 5,668,900 | 2,624.50 | 2,700.00 | 2,620.00 | 2,666.90 | 00:00:00 | | 2010-05-28 | 4,839,500 | 2,693.50 | 2,733.50 | 2,648.00 | 2,661.00 | 00:00:00 | | 2010-05-31 | 0 | 2,661.00 | 2,661.00 | 2,661.00 | 2,661.00 | 00:00:00 | | 2010-06-01 | 5,204,300 | 2,655.50 | 2,673.50 | 2,569.00 | 2,647.50 | 00:00:00 | | 2010-06-02 | 5,888,300 | 2,571.00 | 2,617.50 | 2,566.50 | 2,591.50 | 00:00:00 | | 2010-06-03 | 5,253,200 | 2,642.50 | 2,678.50 | 2,593.00 | 2,605.00 | 00:00:00 | | 2010-06-04 | 4,917,500 | 2,601.00 | 2,642.50 | 2,499.00 | 2,517.50 | 00:00:00 | | 2010-06-07 | 5,141,400 | 2,467.50 | 2,507.00 | 2,434.00 | 2,458.00 | 00:00:00 | | 2010-06-08 | 4,886,600 | 2,470.50 | 2,498.50 | 2,417.00 | 2,477.50 | 00:00:00 | | 2010-06-09 | 4,952,300 | 2,498.50 | 2,544.00 | 2,470.00 | 2,538.50 | 00:00:00 | | 2010-06-10 | 6,666,500 | 2,515.50 | 2,636.00 | 2,497.50 | 2,621.50 | 00:00:00 | | 2010-06-11 | 4,790,800 | 2,628.50 | 2,639.00 | 2,545.50 | 2,576.50 | 00:00:00 | | 2010-06-14 | 4,642,100 | 2,618.00 | 2,678.50 | 2,618.00 | 2,628.80 | 00:00:00 | | 2010-06-15 | 3,783,500 | 2,622.50 | 2,697.50 | 2,612.50 | 2,682.00 | 00:00:00 | | 2010-06-16 | 3,871,600 | 2,700.00 | 2,710.50 | 2,646.50 | 2,679.00 | 00:00:00 | | 2010-06-17 | 4,942,600 | 2,664.50 | 2,714.00 | 2,650.00 | 2,672.50 | 00:00:00 | | 2010-06-18 | 7,579,300 | 2,675.00 | 2,704.00 | 2,633.00 | 2,645.00 | 00:00:00 | | 2010-06-21 | 4,102,600 | 2,750.00 | 2,776.50 | 2,714.00 | 2,736.50 | 00:00:00 | | 2010-06-22 | 3,621,000 | 2,686.00 | 2,713.00 | 2,663.50 | 2,682.50 | 00:00:00 | | 2010-06-23 | 3,766,400 | 2,625.00 | 2,713.00 | 2,599.50 | 2,621.00 | 00:00:00 | | 2010-06-24 | 3,561,700 | 2,646.00 | 2,649.50 | 2,528.50 | 2,545.00 | 00:00:00 | | 2010-06-25 | 3,949,200 | 2,533.50 | 2,561.50 | 2,460.00 | 2,475.00 | 00:00:00 | | 2010-06-28 | 2,793,200 | 2,490.50 | 2,531.50 | 2,470.50 | 2,530.50 | 00:00:00 | | 2010-06-29 | 5,630,000 | 2,485.00 | 2,485.00 | 2,375.50 | 2,388.00 | 00:00:00 | | 2010-06-30 | 8,374,500 | 2,392.50 | 2,411.00 | 2,310.50 | 2,350.50 | 00:00:00 | | 2010-07-01 | 6,207,600 | 2,304.00 | 2,346.50 | 2,251.50 | 2,271.50 | 00:00:00 | | 2010-07-02 | 5,907,100 | 2,300.00 | 2,341.50 | 2,279.50 | 2,303.50 | 00:00:00 | | 2010-07-05 | 2,015,300 | 2,306.00 | 2,315.50 | 2,255.00 | 2,255.00 | 00:00:00 | | 2010-07-06 | 3,759,200 | 2,267.50 | 2,367.00 | 2,267.50 | 2,360.50 | 00:00:00 | | 2010-07-07 | 4,437,100 | 2,313.50 | 2,368.00 | 2,298.00 | 2,365.50 | 00:00:00 | | 2010-07-08 | 5,889,000 | 2,396.50 | 2,428.50 | 2,379.50 | 2,412.00 | 00:00:00 | | 2010-07-09 | 4,252,800 | 2,450.00 | 2,464.00 | 2,415.00 | 2,422.00 | 00:00:00 | | 2010-07-12 | 3,909,800 | 2,422.50 | 2,434.50 | 2,376.50 | 2,385.00 | 00:00:00 | | 2010-07-13 | 4,491,600 | 2,383.00 | 2,458.50 | 2,367.00 | 2,414.50 | 00:00:00 | | 2010-07-14 | 4,238,400 | 2,424.00 | 2,456.00 | 2,379.00 | 2,416.50 | 00:00:00 | | 2010-07-15 | 3,972,300 | 2,400.00 | 2,426.00 | 2,353.00 | 2,366.00 | 00:00:00 | | 2010-07-16 | 4,828,000 | 2,366.50 | 2,433.50 | 2,335.50 | 2,338.50 | 00:00:00 | | 2010-07-19 | 3,640,600 | 2,308.00 | 2,385.00 | 2,308.00 | 2,353.00 | 00:00:00 | | 2010-07-20 | 6,708,200 | 2,376.50 | 2,404.00 | 2,318.00 | 2,377.00 | 00:00:00 | | 2010-07-21 | 6,191,900 | 2,371.00 | 2,455.00 | 2,368.50 | 2,409.00 | 00:00:00 | | 2010-07-22 | 6,516,800 | 2,397.00 | 2,505.00 | 2,386.50 | 2,477.50 | 00:00:00 | | 2010-07-23 | 5,489,400 | 2,477.50 | 2,538.50 | 2,475.50 | 2,522.50 | 00:00:00 | | 2010-07-26 | 3,690,800 | 2,546.50 | 2,553.00 | 2,507.00 | 2,539.00 | 00:00:00 | | 2010-07-27 | 3,791,400 | 2,537.00 | 2,572.50 | 2,519.50 | 2,534.50 | 00:00:00 | | 2010-07-28 | 2,834,400 | 2,550.00 | 2,590.50 | 2,528.50 | 2,539.50 | 00:00:00 | | 2010-07-29 | 4,055,000 | 2,532.00 | 2,582.50 | 2,530.00 | 2,541.00 | 00:00:00 | | 2010-07-30 | 5,473,800 | 2,492.50 | 2,571.50 | 2,492.50 | 2,524.50 | 00:00:00 | | 2010-08-02 | 4,923,900 | 2,586.00 | 2,627.00 | 2,520.50 | 2,627.00 | 00:00:00 | | 2010-08-03 | 3,175,000 | 2,618.50 | 2,640.00 | 2,581.50 | 2,604.00 | 00:00:00 | | 2010-08-04 | 2,713,900 | 2,592.50 | 2,612.50 | 2,545.50 | 2,587.00 | 00:00:00 | | 2010-08-05 | 2,526,200 | 2,599.50 | 2,626.00 | 2,564.50 | 2,580.00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
