|
 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 | | 2010-08-05 | 2,526,200 | 2,599.50 | 2,626.00 | 2,564.50 | 2,580.00 | 00:00:00 | | 2010-08-06 | 5,622,300 | 2,593.00 | 2,599.00 | 2,508.00 | 2,531.00 | 00:00:00 | | 2010-08-09 | 2,099,900 | 2,557.00 | 2,602.50 | 2,524.00 | 2,534.00 | 00:00:00 | | 2010-08-10 | 4,537,800 | 2,521.00 | 2,549.50 | 2,461.50 | 2,473.50 | 00:00:00 | | 2010-08-11 | 6,123,800 | 2,405.50 | 2,439.50 | 2,350.00 | 2,358.00 | 00:00:00 | | 2010-08-12 | 6,782,300 | 2,341.00 | 2,392.00 | 2,321.50 | 2,376.50 | 00:00:00 | | 2010-08-13 | 4,411,600 | 2,401.00 | 2,427.50 | 2,350.00 | 2,370.50 | 00:00:00 | | 2010-08-16 | 3,720,900 | 2,380.00 | 2,419.00 | 2,330.00 | 2,409.00 | 00:00:00 | | 2010-08-17 | 5,171,600 | 2,404.00 | 2,477.00 | 2,404.00 | 2,473.00 | 00:00:00 | | 2010-08-18 | 3,678,700 | 2,449.00 | 2,453.50 | 2,400.00 | 2,421.00 | 00:00:00 | | 2010-08-19 | 4,572,400 | 2,450.50 | 2,463.00 | 2,355.50 | 2,360.00 | 00:00:00 | | 2010-08-20 | 3,713,500 | 2,361.00 | 2,379.00 | 2,323.00 | 2,340.00 | 00:00:00 | | 2010-08-23 | 2,586,900 | 2,357.50 | 2,402.00 | 2,340.00 | 2,363.50 | 00:00:00 | | 2010-08-24 | 5,671,000 | 2,338.00 | 2,343.50 | 2,286.00 | 2,320.00 | 00:00:00 | | 2010-08-25 | 4,987,600 | 2,308.50 | 2,341.00 | 2,227.50 | 2,254.00 | 00:00:00 | | 2010-08-26 | 3,865,200 | 2,275.00 | 2,312.00 | 2,266.50 | 2,302.00 | 00:00:00 | | 2010-08-27 | 4,053,700 | 2,301.00 | 2,309.50 | 2,240.00 | 2,295.50 | 00:00:00 | | 2010-08-30 | 0 | 2,295.50 | 2,295.50 | 2,295.50 | 2,295.50 | 00:00:00 | | 2010-08-31 | 5,193,400 | 2,270.00 | 2,342.00 | 2,258.50 | 2,340.00 | 00:00:00 | | 2010-09-01 | 5,120,000 | 2,359.50 | 2,456.50 | 2,347.50 | 2,456.50 | 00:00:00 | | 2010-09-02 | 2,966,700 | 2,439.00 | 2,495.00 | 2,437.50 | 2,465.00 | 00:00:00 | | 2010-09-03 | 3,406,200 | 2,467.00 | 2,531.50 | 2,463.00 | 2,511.00 | 00:00:00 | | 2010-09-06 | 1,931,000 | 2,522.00 | 2,525.00 | 2,492.50 | 2,492.50 | 00:00:00 | | 2010-09-07 | 2,396,500 | 2,501.00 | 2,501.00 | 2,444.00 | 2,460.50 | 00:00:00 | | 2010-09-08 | 2,786,900 | 2,448.00 | 2,519.00 | 2,420.50 | 2,499.00 | 00:00:00 | | 2010-09-09 | 3,215,100 | 2,499.50 | 2,561.50 | 2,487.00 | 2,537.00 | 00:00:00 | | 2010-09-10 | 2,108,600 | 2,536.00 | 2,543.50 | 2,489.00 | 2,506.00 | 00:00:00 | | 2010-09-13 | 2,877,700 | 2,551.50 | 2,591.00 | 2,542.00 | 2,587.00 | 00:00:00 | | 2010-09-14 | 3,724,700 | 2,592.50 | 2,601.00 | 2,542.00 | 2,572.00 | 00:00:00 | | 2010-09-15 | 3,790,500 | 2,571.00 | 2,585.50 | 2,536.50 | 2,550.00 | 00:00:00 | | 2010-09-16 | 5,156,500 | 2,537.00 | 2,566.50 | 2,504.00 | 2,516.00 | 00:00:00 | | 2010-09-17 | 6,143,200 | 2,547.50 | 2,557.50 | 2,500.00 | 2,515.50 | 00:00:00 | | 2010-09-20 | 3,935,800 | 2,530.00 | 2,562.00 | 2,511.50 | 2,546.50 | 00:00:00 | | 2010-09-21 | 2,418,400 | 2,544.00 | 2,575.50 | 2,527.00 | 2,529.50 | 00:00:00 | | 2010-09-22 | 3,637,700 | 2,533.00 | 2,586.50 | 2,509.50 | 2,560.00 | 00:00:00 | | 2010-09-23 | 3,539,800 | 2,575.00 | 2,586.00 | 2,485.00 | 2,550.50 | 00:00:00 | | 2010-09-24 | 5,710,200 | 2,513.50 | 2,560.00 | 2,467.00 | 2,519.64 | 00:00:00 | | 2010-09-27 | 2,535,300 | 2,551.00 | 2,567.50 | 2,529.00 | 2,531.00 | 00:00:00 | | 2010-09-28 | 3,073,700 | 2,514.50 | 2,554.00 | 2,489.50 | 2,551.00 | 00:00:00 | | 2010-09-29 | 3,784,700 | 2,555.50 | 2,578.00 | 2,513.50 | 2,531.50 | 00:00:00 | | 2010-09-30 | 4,848,700 | 2,517.50 | 2,600.50 | 2,502.00 | 2,525.50 | 00:00:00 | | 2010-10-01 | 4,065,600 | 2,541.00 | 2,586.50 | 2,541.00 | 2,570.00 | 00:00:00 | | 2010-10-04 | 3,294,000 | 2,570.00 | 2,588.50 | 2,537.00 | 2,538.00 | 00:00:00 | | 2010-10-05 | 5,835,400 | 2,518.00 | 2,651.00 | 2,513.50 | 2,641.50 | 00:00:00 | | 2010-10-06 | 7,806,800 | 2,665.50 | 2,772.50 | 2,665.50 | 2,752.00 | 00:00:00 | | 2010-10-07 | 5,088,600 | 2,751.50 | 2,761.00 | 2,653.50 | 2,664.50 | 00:00:00 | | 2010-10-08 | 4,703,800 | 2,676.50 | 2,739.50 | 2,633.50 | 2,726.00 | 00:00:00 | | 2010-10-11 | 3,769,900 | 2,734.00 | 2,771.50 | 2,705.00 | 2,732.50 | 00:00:00 | | 2010-10-12 | 3,960,800 | 2,702.00 | 2,754.00 | 2,679.00 | 2,736.50 | 00:00:00 | | 2010-10-13 | 6,402,600 | 2,770.50 | 2,889.00 | 2,766.00 | 2,884.00 | 00:00:00 | | 2010-10-14 | 6,696,400 | 2,887.50 | 2,910.00 | 2,848.00 | 2,863.50 | 00:00:00 | | 2010-10-15 | 4,714,700 | 2,877.00 | 2,891.50 | 2,821.50 | 2,866.50 | 00:00:00 | | 2010-10-18 | 2,512,200 | 2,831.50 | 2,857.00 | 2,803.00 | 2,846.50 | 00:00:00 | | 2010-10-19 | 4,894,700 | 2,854.50 | 2,870.00 | 2,776.50 | 2,781.50 | 00:00:00 | | 2010-10-20 | 3,532,600 | 2,776.00 | 2,872.00 | 2,776.00 | 2,871.00 | 00:00:00 | | 2010-10-21 | 5,711,800 | 2,871.00 | 2,959.00 | 2,857.50 | 2,943.50 | 00:00:00 | | 2010-10-22 | 2,211,800 | 2,934.50 | 2,940.00 | 2,884.50 | 2,916.00 | 00:00:00 | | 2010-10-25 | 2,766,700 | 2,951.00 | 2,991.00 | 2,945.50 | 2,982.00 | 00:00:00 | | 2010-10-26 | 3,337,100 | 2,957.50 | 2,973.00 | 2,894.00 | 2,930.00 | 00:00:00 | | 2010-10-27 | 3,066,800 | 2,891.50 | 2,891.50 | 2,837.50 | 2,860.50 | 00:00:00 | | 2010-10-28 | 2,454,500 | 2,908.00 | 2,908.00 | 2,867.00 | 2,894.00 | 00:00:00 | | 2010-10-29 | 3,159,100 | 2,881.00 | 2,942.00 | 2,815.00 | 2,908.00 | 00:00:00 | | 2010-11-01 | 2,780,400 | 2,925.00 | 2,940.00 | 2,856.00 | 2,870.50 | 00:00:00 | | 2010-11-02 | 2,315,200 | 2,868.00 | 2,932.50 | 2,863.00 | 2,923.50 | 00:00:00 | | 2010-11-03 | 2,745,100 | 2,949.50 | 2,950.00 | 2,874.50 | 2,919.96 | 00:00:00 | | 2010-11-04 | 5,739,900 | 2,961.50 | 3,019.00 | 2,943.50 | 2,965.00 | 00:00:00 | | 2010-11-05 | 5,961,200 | 2,990.00 | 3,038.50 | 2,930.50 | 3,029.00 | 00:00:00 | | 2010-11-08 | 3,432,700 | 3,026.00 | 3,029.00 | 2,949.50 | 2,955.50 | 00:00:00 | | 2010-11-09 | 5,233,300 | 2,955.00 | 3,034.00 | 2,941.00 | 2,959.00 | 00:00:00 | | 2010-11-10 | 4,292,300 | 2,950.00 | 2,999.50 | 2,925.00 | 2,955.00 | 00:00:00 | | 2010-11-11 | 5,484,400 | 2,995.50 | 3,069.00 | 2,967.00 | 3,055.00 | 00:00:00 | | 2010-11-12 | 6,811,200 | 2,967.50 | 3,034.50 | 2,919.00 | 3,012.00 | 00:00:00 | | 2010-11-15 | 3,477,900 | 2,985.00 | 3,049.50 | 2,961.00 | 3,036.00 | 00:00:00 | | 2010-11-16 | 4,922,200 | 3,007.50 | 3,007.50 | 2,875.00 | 2,886.50 | 00:00:00 | | 2010-11-17 | 3,354,900 | 2,877.00 | 2,916.50 | 2,872.00 | 2,896.00 | 00:00:00 | | 2010-11-18 | 3,989,300 | 2,935.00 | 2,964.50 | 2,923.00 | 2,958.00 | 00:00:00 | | 2010-11-19 | 3,155,300 | 2,967.00 | 2,967.00 | 2,889.50 | 2,939.00 | 00:00:00 | | 2010-11-22 | 2,170,400 | 2,965.00 | 2,983.50 | 2,872.50 | 2,889.00 | 00:00:00 | | 2010-11-23 | 4,380,100 | 2,863.00 | 2,892.00 | 2,833.50 | 2,833.50 | 00:00:00 | | 2010-11-24 | 2,741,900 | 2,851.50 | 2,923.00 | 2,825.50 | 2,908.00 | 00:00:00 | | 2010-11-25 | 2,277,300 | 2,910.00 | 2,990.00 | 2,907.00 | 2,985.50 | 00:00:00 | | 2010-11-26 | 3,265,100 | 2,950.00 | 2,959.50 | 2,870.00 | 2,904.50 | 00:00:00 | | 2010-11-29 | 3,927,900 | 2,930.50 | 2,944.00 | 2,821.00 | 2,821.00 | 00:00:00 | | 2010-11-30 | 3,895,600 | 2,833.00 | 2,860.50 | 2,798.00 | 2,820.50 | 00:00:00 | | 2010-12-01 | 4,496,900 | 2,856.00 | 2,910.00 | 2,855.00 | 2,891.00 | 00:00:00 | | 2010-12-02 | 4,470,200 | 2,932.00 | 3,000.00 | 2,896.00 | 2,999.50 | 00:00:00 | | 2010-12-03 | 4,283,600 | 2,996.50 | 3,077.00 | 2,981.50 | 3,050.50 | 00:00:00 | | 2010-12-06 | 2,887,300 | 3,074.50 | 3,097.50 | 3,022.00 | 3,062.00 | 00:00:00 | | 2010-12-07 | 3,956,000 | 3,062.00 | 3,117.50 | 3,025.50 | 3,062.00 | 00:00:00 | | 2010-12-08 | 3,423,900 | 3,034.50 | 3,068.50 | 2,969.00 | 2,970.50 | 00:00:00 | | 2010-12-09 | 3,602,400 | 3,020.50 | 3,045.50 | 2,963.00 | 2,993.54 | 00:00:00 | | 2010-12-10 | 4,950,500 | 3,003.50 | 3,054.50 | 2,994.50 | 3,027.50 | 00:00:00 | | 2010-12-13 | 3,637,000 | 3,052.50 | 3,086.00 | 3,047.00 | 3,053.50 | 00:00:00 | | 2010-12-14 | 2,180,900 | 3,050.00 | 3,080.00 | 3,030.00 | 3,080.00 | 00:00:00 | | 2010-12-15 | 3,321,400 | 3,090.00 | 3,118.00 | 3,066.00 | 3,095.38 | 00:00:00 | | 2010-12-16 | 2,786,100 | 3,111.50 | 3,140.00 | 3,086.00 | 3,123.50 | 00:00:00 | | 2010-12-17 | 6,477,400 | 3,140.50 | 3,168.00 | 3,084.50 | 3,150.00 | 00:00:00 | | 2010-12-20 | 2,318,100 | 3,050.00 | 3,161.00 | 3,035.00 | 3,141.50 | 00:00:00 | | 2010-12-21 | 4,397,700 | 3,171.00 | 3,288.50 | 3,155.00 | 3,272.50 | 00:00:00 | | 2010-12-22 | 2,964,300 | 3,261.00 | 3,325.50 | 3,261.00 | 3,310.00 | 00:00:00 | | 2010-12-23 | 1,615,800 | 3,317.50 | 3,323.50 | 3,287.00 | 3,323.00 | 00:00:00 | | 2010-12-24 | 279,400 | 3,322.50 | 3,322.50 | 3,294.00 | 3,307.00 | 00:00:00 | | 2010-12-29 | 1,544,600 | 3,315.00 | 3,378.00 | 3,314.50 | 3,375.50 | 00:00:00 | | 2010-12-30 | 1,589,800 | 3,371.50 | 3,402.00 | 3,371.50 | 3,386.00 | 00:00:00 | | 2010-12-31 | 1,098,400 | 3,380.00 | 3,394.50 | 3,315.00 | 3,335.50 | 00:00:00 | | 2011-01-04 | 4,208,100 | 3,409.50 | 3,468.50 | 3,371.00 | 3,407.00 | 00:00:00 | | 2011-01-05 | 4,549,700 | 3,399.00 | 3,401.00 | 3,298.00 | 3,348.50 | 00:00:00 | | 2011-01-06 | 3,287,300 | 3,340.50 | 3,390.00 | 3,284.50 | 3,309.50 | 00:00:00 | | 2011-01-07 | 3,137,400 | 3,300.00 | 3,309.50 | 3,246.50 | 3,281.00 | 00:00:00 | | 2011-01-10 | 3,274,200 | 3,259.00 | 3,266.00 | 3,219.50 | 3,226.50 | 00:00:00 | | 2011-01-11 | 2,886,400 | 3,246.50 | 3,300.00 | 3,244.50 | 3,283.50 | 00:00:00 | | 2011-01-12 | 3,858,300 | 3,306.50 | 3,396.50 | 3,300.00 | 3,396.50 | 00:00:00 | | 2011-01-13 | 3,430,900 | 3,380.00 | 3,413.50 | 3,370.00 | 3,410.00 | 00:00:00 | | 2011-01-14 | 4,295,400 | 3,394.50 | 3,403.00 | 3,271.00 | 3,317.30 | 00:00:00 | | 2011-01-17 | 2,153,800 | 3,305.00 | 3,305.00 | 3,256.00 | 3,289.50 | 00:00:00 | | 2011-01-18 | 2,957,900 | 3,317.00 | 3,368.00 | 3,304.50 | 3,320.00 | 00:00:00 | | 2011-01-19 | 2,994,400 | 3,344.00 | 3,352.00 | 3,214.00 | 3,219.00 | 00:00:00 | | 2011-01-20 | 5,553,200 | 3,194.00 | 3,212.00 | 3,065.50 | 3,067.00 | 00:00:00 | | 2011-01-21 | 4,260,500 | 3,091.00 | 3,140.50 | 3,052.00 | 3,091.00 | 00:00:00 | | 2011-01-24 | 3,956,400 | 3,111.00 | 3,145.50 | 3,062.50 | 3,126.00 | 00:00:00 | | 2011-01-25 | 3,549,800 | 3,127.00 | 3,142.50 | 3,069.50 | 3,075.00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
