|
 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 | | 2011-01-25 | 3,549,800 | 3,127.00 | 3,142.50 | 3,069.50 | 3,075.00 | 00:00:00 | | 2011-01-26 | 6,228,600 | 3,087.00 | 3,196.50 | 3,087.00 | 3,155.50 | 00:00:00 | | 2011-01-27 | 4,951,900 | 3,169.50 | 3,219.00 | 3,137.00 | 3,143.00 | 00:00:00 | | 2011-01-28 | 4,106,300 | 3,129.50 | 3,129.50 | 3,021.50 | 3,031.00 | 00:00:00 | | 2011-01-31 | 4,055,700 | 3,019.00 | 3,071.50 | 2,972.00 | 3,062.50 | 00:00:00 | | 2011-02-01 | 6,105,000 | 3,099.50 | 3,173.50 | 3,066.00 | 3,167.00 | 00:00:00 | | 2011-02-02 | 6,252,100 | 3,189.00 | 3,282.00 | 3,173.00 | 3,273.50 | 00:00:00 | | 2011-02-03 | 4,609,800 | 3,290.00 | 3,299.50 | 3,211.00 | 3,240.00 | 00:00:00 | | 2011-02-04 | 6,563,200 | 3,264.50 | 3,363.00 | 3,231.00 | 3,335.00 | 00:00:00 | | 2011-02-07 | 6,355,000 | 3,339.00 | 3,411.00 | 3,293.50 | 3,411.00 | 00:00:00 | | 2011-02-08 | 7,946,300 | 3,399.00 | 3,406.00 | 3,308.00 | 3,406.00 | 00:00:00 | | 2011-02-09 | 4,022,900 | 3,391.50 | 3,400.00 | 3,292.00 | 3,327.92 | 00:00:00 | | 2011-02-10 | 3,684,400 | 3,289.00 | 3,308.50 | 3,255.00 | 3,308.50 | 00:00:00 | | 2011-02-11 | 4,102,500 | 3,305.50 | 3,427.00 | 3,274.00 | 3,421.50 | 00:00:00 | | 2011-02-14 | 3,718,100 | 3,460.00 | 3,460.00 | 3,379.00 | 3,437.00 | 00:00:00 | | 2011-02-15 | 4,196,900 | 3,376.00 | 3,389.00 | 3,294.00 | 3,306.50 | 00:00:00 | | 2011-02-16 | 3,417,100 | 3,315.00 | 3,357.00 | 3,293.00 | 3,330.50 | 00:00:00 | | 2011-02-17 | 3,431,000 | 3,340.00 | 3,348.05 | 3,252.50 | 3,304.12 | 00:00:00 | | 2011-02-18 | 5,291,700 | 3,309.50 | 3,323.00 | 3,181.00 | 3,227.00 | 00:00:00 | | 2011-02-21 | 2,712,500 | 3,226.50 | 3,269.50 | 3,180.50 | 3,240.00 | 00:00:00 | | 2011-02-22 | 3,346,500 | 3,169.00 | 3,250.50 | 3,118.50 | 3,208.00 | 00:00:00 | | 2011-02-23 | 3,350,900 | 3,202.50 | 3,203.00 | 3,116.00 | 3,116.00 | 00:00:00 | | 2011-02-24 | 1,785,686,400 | 3,100.00 | 3,211.00 | 3,087.00 | 3,178.50 | 00:00:00 | | 2011-02-25 | 3,149,600 | 3,184.50 | 3,317.00 | 3,184.00 | 3,307.00 | 00:00:00 | | 2011-02-28 | 763,300 | 3,309.00 | 3,357.50 | 3,272.50 | 3,333.50 | 00:00:00 | | 2011-03-01 | 1,203,900 | 3,385.00 | 3,385.48 | 3,280.00 | 3,306.00 | 00:00:00 | | 2011-03-02 | 504,300 | 3,277.50 | 3,306.00 | 3,225.00 | 3,268.00 | 00:00:00 | | 2011-03-03 | 3,387,900 | 3,280.00 | 3,383.50 | 3,280.00 | 3,360.50 | 00:00:00 | | 2011-03-04 | 7,775,300 | 3,372.50 | 3,400.20 | 3,300.00 | 3,325.00 | 00:00:00 | | 2011-03-07 | 2,920,500 | 3,292.50 | 3,364.00 | 3,270.00 | 3,286.00 | 00:00:00 | | 2011-03-08 | 4,285,100 | 3,317.00 | 3,348.50 | 3,209.00 | 3,251.00 | 00:00:00 | | 2011-03-09 | 3,358,400 | 3,267.00 | 3,291.00 | 3,193.00 | 3,218.50 | 00:00:00 | | 2011-03-10 | 4,550,400 | 3,163.50 | 3,166.24 | 3,091.00 | 3,112.00 | 00:00:00 | | 2011-03-11 | 5,555,100 | 3,098.50 | 3,148.00 | 3,071.00 | 3,128.50 | 00:00:00 | | 2011-03-14 | 3,778,900 | 3,103.50 | 3,163.00 | 3,074.50 | 3,089.50 | 00:00:00 | | 2011-03-15 | 6,977,500 | 3,028.50 | 3,047.50 | 2,922.00 | 3,031.50 | 00:00:00 | | 2011-03-16 | 5,828,800 | 3,059.00 | 3,065.50 | 2,954.50 | 2,954.50 | 00:00:00 | | 2011-03-17 | 6,670,300 | 2,997.00 | 3,032.50 | 2,954.00 | 2,993.00 | 00:00:00 | | 2011-03-18 | 9,132,400 | 3,030.00 | 3,072.00 | 2,987.50 | 3,037.00 | 00:00:00 | | 2011-03-21 | 3,257,600 | 3,070.50 | 3,095.00 | 3,039.94 | 3,061.50 | 00:00:00 | | 2011-03-22 | 3,917,100 | 3,079.50 | 3,114.00 | 3,030.50 | 3,056.50 | 00:00:00 | | 2011-03-23 | 3,601,900 | 3,034.00 | 3,139.00 | 3,034.00 | 3,117.00 | 00:00:00 | | 2011-03-24 | 3,242,700 | 3,139.00 | 3,198.00 | 3,128.00 | 3,184.50 | 00:00:00 | | 2011-03-25 | 3,155,900 | 3,211.50 | 3,233.50 | 3,116.00 | 3,211.00 | 00:00:00 | | 2011-03-28 | 2,438,900 | 3,192.50 | 3,250.00 | 3,166.50 | 3,184.00 | 00:00:00 | | 2011-03-29 | 3,021,300 | 3,188.00 | 3,253.50 | 3,182.50 | 3,252.00 | 00:00:00 | | 2011-03-30 | 3,299,600 | 3,270.50 | 3,297.50 | 3,222.00 | 3,224.00 | 00:00:00 | | 2011-03-31 | 4,169,100 | 3,250.50 | 3,267.00 | 3,207.00 | 3,207.00 | 00:00:00 | | 2011-04-01 | 3,390,300 | 3,226.00 | 3,263.00 | 3,216.00 | 3,256.00 | 00:00:00 | | 2011-04-04 | 2,403,500 | 3,244.50 | 3,297.50 | 3,227.00 | 3,284.50 | 00:00:00 | | 2011-04-05 | 3,963,500 | 3,292.50 | 3,294.50 | 3,259.22 | 3,273.00 | 00:00:00 | | 2011-04-06 | 2,672,200 | 3,288.50 | 3,303.50 | 3,260.00 | 3,294.00 | 00:00:00 | | 2011-04-07 | 2,645,500 | 3,306.00 | 3,306.50 | 3,219.00 | 3,219.00 | 00:00:00 | | 2011-04-08 | 3,440,300 | 3,240.00 | 3,344.00 | 3,205.32 | 3,344.00 | 00:00:00 | | 2011-04-11 | 3,024,900 | 3,330.00 | 3,367.50 | 3,286.24 | 3,339.50 | 00:00:00 | | 2011-04-12 | 4,747,900 | 3,279.00 | 3,301.50 | 3,175.00 | 3,187.00 | 00:00:00 | | 2011-04-13 | 3,583,300 | 3,194.50 | 3,228.00 | 3,142.00 | 3,146.50 | 00:00:00 | | 2011-04-14 | 3,432,300 | 3,140.00 | 3,154.50 | 3,083.50 | 3,136.00 | 00:00:00 | | 2011-04-15 | 2,913,000 | 3,143.50 | 3,166.50 | 3,099.00 | 3,138.50 | 00:00:00 | | 2011-04-18 | 4,290,000 | 3,144.50 | 3,146.00 | 2,970.50 | 2,996.50 | 00:00:00 | | 2011-04-19 | 3,434,400 | 3,003.00 | 3,080.50 | 3,003.00 | 3,053.00 | 00:00:00 | | 2011-04-20 | 3,621,700 | 3,100.00 | 3,175.00 | 3,100.00 | 3,175.00 | 00:00:00 | | 2011-04-21 | 2,922,800 | 3,181.00 | 3,202.07 | 3,139.50 | 3,162.00 | 00:00:00 | | 2011-04-26 | 2,602,500 | 3,157.00 | 3,164.00 | 3,110.50 | 3,132.00 | 00:00:00 | | 2011-04-27 | 2,136,100 | 3,135.00 | 3,148.00 | 3,071.50 | 3,084.50 | 00:00:00 | | 2011-04-28 | 3,532,900 | 3,114.50 | 3,174.84 | 3,094.36 | 3,120.50 | 00:00:00 | | 2011-05-03 | 3,900,100 | 3,134.00 | 3,150.36 | 3,066.51 | 3,115.00 | 00:00:00 | | 2011-05-04 | 3,736,400 | 3,104.00 | 3,106.00 | 3,001.94 | 3,015.00 | 00:00:00 | | 2011-05-05 | 5,357,300 | 3,043.50 | 3,054.50 | 2,918.50 | 2,945.00 | 00:00:00 | | 2011-05-06 | 5,040,900 | 2,955.00 | 3,064.50 | 2,904.50 | 3,056.00 | 00:00:00 | | 2011-05-09 | 2,791,000 | 3,043.00 | 3,090.00 | 3,003.50 | 3,017.00 | 00:00:00 | | 2011-05-10 | 3,578,500 | 3,032.50 | 3,078.00 | 3,026.00 | 3,055.00 | 00:00:00 | | 2011-05-11 | 4,264,500 | 3,078.00 | 3,079.00 | 2,986.00 | 2,991.00 | 00:00:00 | | 2011-05-12 | 5,782,300 | 2,910.50 | 2,942.00 | 2,871.50 | 2,936.50 | 00:00:00 | | 2011-05-13 | 3,094,300 | 2,953.00 | 2,996.00 | 2,910.50 | 2,917.50 | 00:00:00 | | 2011-05-16 | 4,474,000 | 2,900.00 | 2,990.50 | 2,882.50 | 2,978.50 | 00:00:00 | | 2011-05-17 | 3,587,600 | 2,956.00 | 3,010.50 | 2,910.00 | 2,913.50 | 00:00:00 | | 2011-05-18 | 3,303,200 | 2,965.00 | 3,009.50 | 2,951.50 | 2,976.00 | 00:00:00 | | 2011-05-19 | 3,540,700 | 3,019.00 | 3,037.50 | 2,958.00 | 2,960.50 | 00:00:00 | | 2011-05-20 | 3,713,800 | 2,978.50 | 3,014.00 | 2,931.50 | 2,951.50 | 00:00:00 | | 2011-05-23 | 4,753,400 | 2,892.50 | 2,894.00 | 2,817.50 | 2,830.50 | 00:00:00 | | 2011-05-24 | 3,407,300 | 2,845.00 | 2,903.00 | 2,840.00 | 2,873.50 | 00:00:00 | | 2011-05-25 | 3,931,900 | 2,844.50 | 2,898.50 | 2,835.00 | 2,880.50 | 00:00:00 | | 2011-05-26 | 8,003,300 | 2,907.00 | 2,967.00 | 2,897.50 | 2,944.00 | 00:00:00 | | 2011-05-27 | 3,673,000 | 2,964.00 | 3,003.00 | 2,958.00 | 2,992.00 | 00:00:00 | | 2011-05-31 | 5,106,400 | 3,007.00 | 3,057.50 | 2,995.00 | 3,030.00 | 00:00:00 | | 2011-06-01 | 4,099,900 | 3,041.00 | 3,077.50 | 2,997.50 | 3,016.50 | 00:00:00 | | 2011-06-02 | 3,700,200 | 2,980.50 | 2,998.50 | 2,947.00 | 2,950.00 | 00:00:00 | | 2011-06-03 | 4,468,500 | 2,975.00 | 2,992.50 | 2,910.00 | 2,927.00 | 00:00:00 | | 2011-06-06 | 3,709,900 | 2,926.50 | 3,000.00 | 2,926.00 | 2,984.00 | 00:00:00 | | 2011-06-07 | 3,981,700 | 2,984.00 | 3,020.00 | 2,956.50 | 2,997.00 | 00:00:00 | | 2011-06-08 | 4,305,400 | 2,967.50 | 2,976.00 | 2,894.00 | 2,924.50 | 00:00:00 | | 2011-06-09 | 3,215,000 | 2,907.50 | 3,942.96 | 2,907.50 | 2,988.50 | 00:00:00 | | 2011-06-10 | 3,365,800 | 2,988.50 | 2,988.50 | 2,885.50 | 2,891.00 | 00:00:00 | | 2011-06-13 | 2,898,100 | 2,884.50 | 2,925.50 | 2,869.50 | 2,900.50 | 00:00:00 | | 2011-06-14 | 4,022,800 | 2,921.50 | 2,959.00 | 2,901.50 | 2,902.50 | 00:00:00 | | 2011-06-15 | 5,242,600 | 2,897.00 | 2,934.69 | 2,860.00 | 2,863.50 | 00:00:00 | | 2011-06-16 | 6,532,400 | 2,815.00 | 2,819.50 | 2,762.00 | 2,811.00 | 00:00:00 | | 2011-06-17 | 6,475,000 | 2,790.00 | 2,871.50 | 2,778.36 | 2,778.36 | 00:00:00 | | 2011-06-20 | 4,055,300 | 2,809.50 | 2,818.82 | 2,771.50 | 2,816.00 | 00:00:00 | | 2011-06-21 | 3,432,600 | 2,825.00 | 2,919.00 | 2,813.34 | 2,915.00 | 00:00:00 | | 2011-06-22 | 4,064,600 | 2,909.00 | 2,940.00 | 2,885.00 | 2,915.00 | 00:00:00 | | 2011-06-23 | 4,270,700 | 2,901.00 | 2,922.50 | 2,793.84 | 2,818.00 | 00:00:00 | | 2011-06-24 | 4,408,200 | 2,878.00 | 2,911.00 | 2,848.00 | 2,855.00 | 00:00:00 | | 2011-06-27 | 2,745,600 | 2,839.50 | 2,893.50 | 2,835.00 | 2,882.50 | 00:00:00 | | 2011-06-28 | 5,126,200 | 2,888.00 | 2,974.50 | 2,882.00 | 2,969.00 | 00:00:00 | | 2011-06-29 | 3,703,900 | 2,989.00 | 3,025.50 | 2,976.50 | 3,015.00 | 00:00:00 | | 2011-06-30 | 4,177,100 | 3,037.50 | 3,091.50 | 1,917.89 | 3,087.50 | 00:00:00 | | 2011-07-01 | 2,854,000 | 3,086.50 | 3,118.00 | 3,059.00 | 3,102.00 | 00:00:00 | | 2011-07-04 | 1,268,000 | 3,108.00 | 3,124.50 | 3,088.50 | 3,115.00 | 00:00:00 | | 2011-07-05 | 2,692,500 | 3,115.00 | 3,127.06 | 3,096.50 | 3,100.00 | 00:00:00 | | 2011-07-06 | 2,316,000 | 3,120.00 | 3,131.50 | 3,079.00 | 3,116.00 | 00:00:00 | | 2011-07-07 | 3,049,600 | 3,149.50 | 3,200.00 | 3,129.50 | 3,181.00 | 00:00:00 | | 2011-07-08 | 3,404,200 | 3,200.00 | 3,218.50 | 3,103.00 | 3,128.00 | 00:00:00 | | 2011-07-11 | 4,022,600 | 3,095.50 | 3,115.00 | 3,031.50 | 3,040.00 | 00:00:00 | | 2011-07-12 | 4,932,100 | 2,994.00 | 3,018.50 | 2,947.00 | 2,992.00 | 00:00:00 | | 2011-07-13 | 4,181,700 | 2,996.00 | 3,039.00 | 2,978.00 | 3,035.00 | 00:00:00 | | 2011-07-14 | 2,967,400 | 2,999.00 | 3,041.50 | 2,987.00 | 3,006.00 | 00:00:00 | | 2011-07-15 | 4,597,500 | 2,975.00 | 2,985.00 | 2,947.50 | 2,972.00 | 00:00:00 | | 2011-07-18 | 3,113,600 | 2,951.00 | 2,962.50 | 2,899.50 | 2,902.50 | 00:00:00 | | 2011-07-19 | 3,769,200 | 2,929.50 | 2,979.00 | 2,920.00 | 2,953.50 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
