|
 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 | | 2011-07-19 | 3,769,200 | 2,929.50 | 2,979.00 | 2,920.00 | 2,953.50 | 00:00:00 | | 2011-07-20 | 3,108,400 | 2,987.50 | 3,018.50 | 2,943.00 | 2,974.00 | 00:00:00 | | 2011-07-21 | 4,501,400 | 2,988.50 | 3,016.50 | 2,910.00 | 2,993.00 | 00:00:00 | | 2011-07-22 | 3,367,600 | 3,011.00 | 3,068.00 | 3,004.50 | 3,025.00 | 00:00:00 | | 2011-07-25 | 2,018,600 | 2,980.00 | 3,045.50 | 2,972.50 | 3,026.50 | 00:00:00 | | 2011-07-26 | 3,162,000 | 3,050.00 | 3,087.00 | 3,047.00 | 3,061.50 | 00:00:00 | | 2011-07-27 | 3,068,100 | 3,046.50 | 3,105.00 | 3,012.00 | 3,022.00 | 00:00:00 | | 2011-07-28 | 2,691,200 | 2,981.00 | 3,035.00 | 2,967.00 | 2,998.00 | 00:00:00 | | 2011-07-29 | 4,373,500 | 2,910.00 | 2,957.50 | 2,882.50 | 2,900.00 | 00:00:00 | | 2011-08-01 | 4,157,800 | 2,949.50 | 2,968.00 | 2,870.50 | 2,870.50 | 00:00:00 | | 2011-08-02 | 4,853,900 | 2,855.00 | 2,875.50 | 2,794.50 | 2,802.50 | 00:00:00 | | 2011-08-03 | 4,601,000 | 2,750.00 | 2,802.00 | 2,725.00 | 2,779.50 | 00:00:00 | | 2011-08-04 | 6,593,500 | 2,777.00 | 2,805.00 | 2,605.50 | 2,648.00 | 00:00:00 | | 2011-08-05 | 7,274,100 | 2,540.00 | 2,643.50 | 2,490.00 | 2,521.00 | 00:00:00 | | 2011-08-08 | 7,697,800 | 2,470.00 | 2,555.67 | 2,346.00 | 2,365.00 | 00:00:00 | | 2011-08-09 | 9,654,900 | 2,369.00 | 2,447.00 | 2,240.50 | 2,419.50 | 00:00:00 | | 2011-08-10 | 8,981,600 | 2,498.00 | 2,500.00 | 2,301.00 | 2,314.00 | 00:00:00 | | 2011-08-11 | 8,385,900 | 2,415.00 | 2,415.00 | 2,288.00 | 2,386.00 | 00:00:00 | | 2011-08-12 | 6,216,800 | 2,398.00 | 2,459.19 | 2,335.00 | 2,431.00 | 00:00:00 | | 2011-08-15 | 3,242,200 | 2,471.50 | 2,475.00 | 2,415.00 | 2,448.00 | 00:00:00 | | 2011-08-16 | 4,102,300 | 2,434.00 | 2,463.50 | 2,392.00 | 2,460.50 | 00:00:00 | | 2011-08-17 | 3,542,200 | 2,423.00 | 2,496.00 | 2,406.50 | 2,471.00 | 00:00:00 | | 2011-08-18 | 5,986,000 | 2,426.00 | 2,438.00 | 2,280.00 | 2,299.00 | 00:00:00 | | 2011-08-19 | 9,458,900 | 2,287.50 | 2,351.00 | 2,217.50 | 2,238.50 | 00:00:00 | | 2011-08-22 | 401,000 | 2,226.50 | 2,307.50 | 2,217.50 | 2,249.50 | 00:00:00 | | 2011-08-23 | 4,674,400 | 2,287.00 | 2,323.00 | 2,208.50 | 2,228.00 | 00:00:00 | | 2011-08-24 | 3,344,700 | 2,257.00 | 2,325.87 | 2,212.50 | 2,287.00 | 00:00:00 | | 2011-08-25 | 4,892,400 | 2,320.00 | 2,379.00 | 2,295.50 | 2,301.50 | 00:00:00 | | 2011-08-26 | 4,713,600 | 2,302.50 | 2,350.00 | 2,272.50 | 2,335.50 | 00:00:00 | | 2011-08-30 | 4,235,000 | 2,426.50 | 2,485.50 | 2,400.00 | 2,483.00 | 00:00:00 | | 2011-08-31 | 5,446,700 | 2,484.50 | 2,580.00 | 2,480.50 | 2,567.50 | 00:00:00 | | 2011-09-01 | 4,118,600 | 2,593.00 | 2,598.00 | 2,512.50 | 2,579.50 | 00:00:00 | | 2011-09-02 | 4,228,500 | 2,534.50 | 2,549.50 | 2,450.00 | 2,458.00 | 00:00:00 | | 2011-09-05 | 4,266,800 | 2,410.00 | 2,425.50 | 2,350.00 | 2,368.50 | 00:00:00 | | 2011-09-06 | 4,285,000 | 2,356.00 | 2,426.50 | 2,330.50 | 2,383.00 | 00:00:00 | | 2011-09-07 | 4,840,100 | 2,436.00 | 2,485.00 | 2,423.50 | 2,475.50 | 00:00:00 | | 2011-09-08 | 4,660,600 | 2,475.50 | 2,515.00 | 2,428.50 | 2,505.00 | 00:00:00 | | 2011-09-09 | 5,651,200 | 2,470.00 | 2,493.00 | 2,380.00 | 2,404.00 | 00:00:00 | | 2011-09-12 | 5,408,300 | 2,342.50 | 2,386.50 | 2,316.00 | 2,358.50 | 00:00:00 | | 2011-09-13 | 5,056,900 | 2,393.00 | 2,424.93 | 2,300.00 | 2,409.00 | 00:00:00 | | 2011-09-14 | 4,855,300 | 2,372.00 | 2,461.00 | 2,369.00 | 2,421.00 | 00:00:00 | | 2011-09-15 | 3,820,200 | 2,445.00 | 2,534.50 | 2,434.50 | 2,496.50 | 00:00:00 | | 2011-09-16 | 4,398,100 | 2,537.50 | 2,543.50 | 2,482.50 | 2,523.50 | 00:00:00 | | 2011-09-19 | 3,129,500 | 2,479.00 | 2,481.00 | 2,405.00 | 2,407.00 | 00:00:00 | | 2011-09-20 | 4,148,800 | 2,415.00 | 2,476.50 | 2,364.50 | 2,455.00 | 00:00:00 | | 2011-09-21 | 3,947,600 | 2,450.00 | 2,474.38 | 2,383.00 | 2,406.50 | 00:00:00 | | 2011-09-22 | 7,934,500 | 2,337.00 | 2,337.50 | 2,179.40 | 2,230.00 | 00:00:00 | | 2011-09-23 | 5,642,000 | 2,241.50 | 2,261.92 | 2,150.00 | 2,253.00 | 00:00:00 | | 2011-09-26 | 4,590,700 | 2,186.50 | 2,283.50 | 2,181.00 | 2,264.00 | 00:00:00 | | 2011-09-27 | 4,940,600 | 2,342.50 | 2,428.50 | 2,307.50 | 2,426.50 | 00:00:00 | | 2011-09-28 | 3,549,500 | 2,419.00 | 2,431.50 | 2,323.50 | 2,340.50 | 00:00:00 | | 2011-09-29 | 3,387,600 | 2,314.50 | 2,361.00 | 2,273.50 | 2,291.50 | 00:00:00 | | 2011-09-30 | 4,737,500 | 2,267.50 | 2,301.00 | 2,194.00 | 2,229.00 | 00:00:00 | | 2011-10-03 | 3,193,000 | 2,150.50 | 2,217.00 | 2,146.50 | 2,214.00 | 00:00:00 | | 2011-10-04 | 6,991,300 | 2,165.00 | 2,167.00 | 2,065.00 | 2,138.50 | 00:00:00 | | 2011-10-05 | 4,305,600 | 2,200.00 | 2,254.50 | 2,156.50 | 2,231.00 | 00:00:00 | | 2011-10-06 | 5,872,000 | 2,263.50 | 2,336.00 | 2,248.00 | 2,334.50 | 00:00:00 | | 2011-10-07 | 3,647,500 | 2,319.50 | 2,377.31 | 2,303.50 | 2,330.00 | 00:00:00 | | 2011-10-10 | 3,779,800 | 2,342.50 | 2,435.50 | 2,311.50 | 2,417.00 | 00:00:00 | | 2011-10-11 | 3,157,800 | 2,409.50 | 2,425.00 | 2,349.50 | 2,391.00 | 00:00:00 | | 2011-10-12 | 5,502,900 | 2,382.00 | 2,717.80 | 2,362.50 | 2,420.00 | 00:00:00 | | 2011-10-13 | 6,300,800 | 2,349.00 | 2,394.00 | 2,292.00 | 2,305.50 | 00:00:00 | | 2011-10-14 | 3,625,100 | 2,320.00 | 2,394.50 | 2,292.50 | 2,361.50 | 00:00:00 | | 2011-10-17 | 3,277,200 | 2,394.00 | 2,436.50 | 2,285.00 | 2,304.00 | 00:00:00 | | 2011-10-18 | 3,758,100 | 2,264.00 | 2,295.00 | 2,216.50 | 2,270.00 | 00:00:00 | | 2011-10-19 | 2,917,200 | 2,283.00 | 2,300.50 | 2,249.50 | 2,271.00 | 00:00:00 | | 2011-10-20 | 5,092,600 | 2,218.00 | 2,249.00 | 2,178.50 | 2,180.50 | 00:00:00 | | 2011-10-21 | 3,387,700 | 2,184.00 | 2,233.00 | 2,158.50 | 2,220.00 | 00:00:00 | | 2011-10-24 | 3,706,300 | 2,255.00 | 2,322.50 | 2,232.00 | 2,315.50 | 00:00:00 | | 2011-10-25 | 3,690,600 | 2,303.50 | 2,338.00 | 2,250.00 | 2,315.00 | 00:00:00 | | 2011-10-26 | 2,754,500 | 2,307.50 | 2,330.50 | 2,268.50 | 2,308.00 | 00:00:00 | | 2011-10-27 | 5,488,100 | 2,385.00 | 2,479.50 | 2,371.50 | 2,466.00 | 00:00:00 | | 2011-10-28 | 4,639,300 | 2,462.00 | 2,494.00 | 2,431.00 | 2,462.00 | 00:00:00 | | 2011-10-31 | 5,525,500 | 2,421.50 | 2,445.00 | 2,293.50 | 2,293.50 | 00:00:00 | | 2011-11-01 | 6,153,400 | 2,269.50 | 2,270.00 | 2,207.00 | 2,244.50 | 00:00:00 | | 2011-11-02 | 4,931,900 | 2,275.50 | 2,322.00 | 2,240.34 | 2,299.50 | 00:00:00 | | 2011-11-03 | 5,352,600 | 2,250.50 | 2,361.30 | 2,226.00 | 2,356.50 | 00:00:00 | | 2011-11-04 | 5,979,100 | 2,379.50 | 2,452.00 | 2,324.50 | 2,338.50 | 00:00:00 | | 2011-11-07 | 3,439,600 | 2,317.00 | 2,389.50 | 2,299.50 | 2,369.50 | 00:00:00 | | 2011-11-08 | 3,541,500 | 2,379.00 | 2,444.50 | 2,360.00 | 2,415.00 | 00:00:00 | | 2011-11-09 | 4,307,000 | 2,448.00 | 2,448.00 | 2,330.00 | 2,353.00 | 00:00:00 | | 2011-11-10 | 7,890,000 | 2,314.00 | 2,463.05 | 2,101.50 | 2,383.50 | 00:00:00 | | 2011-11-11 | 3,469,600 | 2,397.00 | 2,467.00 | 2,376.56 | 2,467.00 | 00:00:00 | | 2011-11-14 | 4,000,500 | 2,464.00 | 2,477.57 | 2,448.00 | 2,448.00 | 00:00:00 | | 2011-11-15 | 7,288,100 | 2,435.50 | 2,473.00 | 2,402.00 | 2,453.50 | 00:00:00 | | 2011-11-16 | 4,637,900 | 2,437.00 | 2,476.50 | 2,395.70 | 2,465.00 | 00:00:00 | | 2011-11-17 | 4,365,200 | 2,443.00 | 2,423.75 | 2,372.69 | 2,394.00 | 00:00:00 | | 2011-11-18 | 3,746,600 | 2,362.00 | 2,371.00 | 2,342.50 | 2,359.00 | 00:00:00 | | 2011-11-21 | 4,174,400 | 2,343.00 | 2,299.82 | 2,239.50 | 2,241.00 | 00:00:00 | | 2011-11-22 | 3,760,700 | 2,270.50 | 2,300.60 | 2,240.50 | 2,231.50 | 00:00:00 | | 2011-11-23 | 4,265,500 | 2,199.00 | 2,233.32 | 2,188.50 | 2,188.50 | 00:00:00 | | 2011-11-24 | 3,266,000 | 2,214.00 | 2,242.16 | 2,183.00 | 2,196.00 | 00:00:00 | | 2011-11-25 | 3,753,800 | 2,200.00 | 2,255.96 | 2,175.00 | 2,175.00 | 00:00:00 | | 2011-11-28 | 3,372,000 | 2,259.00 | 2,328.00 | 2,254.50 | 2,316.50 | 00:00:00 | | 2011-11-29 | 3,324,700 | 2,321.00 | 2,326.00 | 2,266.50 | 2,308.50 | 00:00:00 | | 2011-11-30 | 7,922,900 | 2,279.50 | 2,451.50 | 2,260.00 | 2,420.00 | 00:00:00 | | 2011-12-01 | 4,781,600 | 2,439.50 | 2,481.00 | 2,397.50 | 2,427.00 | 00:00:00 | | 2011-12-02 | 4,084,100 | 2,472.50 | 2,520.00 | 2,456.00 | 2,487.00 | 00:00:00 | | 2011-12-05 | 2,726,700 | 2,500.00 | 2,531.50 | 2,477.00 | 2,501.50 | 00:00:00 | | 2011-12-06 | 2,684,200 | 2,456.50 | 2,521.50 | 2,456.00 | 2,494.50 | 00:00:00 | | 2011-12-07 | 3,529,600 | 2,535.00 | 2,546.50 | 2,454.00 | 2,530.17 | 00:00:00 | | 2011-12-08 | 4,202,000 | 2,502.50 | 2,517.00 | 2,400.00 | 2,400.00 | 00:00:00 | | 2011-12-09 | 3,488,300 | 2,382.00 | 2,457.50 | 2,376.50 | 2,449.00 | 00:00:00 | | 2011-12-12 | 3,234,000 | 2,439.50 | 2,439.50 | 2,345.00 | 2,347.00 | 00:00:00 | | 2011-12-13 | 2,998,600 | 2,353.50 | 2,394.00 | 2,334.00 | 2,367.50 | 00:00:00 | | 2011-12-14 | 4,209,600 | 2,351.00 | 2,364.00 | 2,273.00 | 2,279.50 | 00:00:00 | | 2011-12-15 | 4,001,800 | 2,282.50 | 2,334.50 | 2,268.00 | 2,308.00 | 00:00:00 | | 2011-12-16 | 3,636,200 | 2,320.00 | 2,358.50 | 2,293.90 | 2,298.50 | 00:00:00 | | 2011-12-19 | 2,393,000 | 2,279.00 | 2,314.50 | 2,253.00 | 2,274.50 | 00:00:00 | | 2011-12-20 | 2,868,200 | 2,269.00 | 2,345.50 | 2,266.50 | 2,328.50 | 00:00:00 | | 2011-12-21 | 2,592,900 | 2,360.00 | 2,371.50 | 2,287.50 | 2,300.00 | 00:00:00 | | 2011-12-22 | 1,703,800 | 2,303.50 | 2,348.00 | 2,303.50 | 2,342.00 | 00:00:00 | | 2011-12-23 | 512,800 | 2,363.00 | 2,367.50 | 2,335.50 | 2,358.50 | 00:00:00 | | 2011-12-26 | 0 | 2,358.50 | 2,358.50 | 2,358.50 | 2,358.50 | 00:00:00 | | 2011-12-27 | 0 | 2,358.50 | 2,358.50 | 2,358.50 | 2,358.50 | 00:00:00 | | 2011-12-28 | 1,502,800 | 2,363.50 | 2,384.00 | 2,331.00 | 2,338.00 | 00:00:00 | | 2011-12-29 | 1,057,900 | 2,344.50 | 2,367.00 | 2,335.50 | 2,367.00 | 00:00:00 | | 2011-12-30 | 507,800 | 2,371.00 | 2,380.00 | 2,354.50 | 2,379.00 | 00:00:00 | | 2012-01-02 | 0 | 2,379.00 | 2,379.00 | 2,379.00 | 2,379.00 | 00:00:00 | | 2012-01-03 | 3,260,600 | 2,415.00 | 2,505.50 | 2,412.56 | 2,497.00 | 00:00:00 | | 2012-01-04 | 2,869,500 | 2,491.50 | 2,514.50 | 2,453.50 | 2,471.50 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
