|
 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 | | 2012-01-04 | 2,869,500 | 2,491.50 | 2,514.50 | 2,453.50 | 2,471.50 | 00:00:00 | | 2012-01-05 | 2,421,000 | 2,469.00 | 2,478.50 | 2,427.50 | 2,455.00 | 00:00:00 | | 2012-01-06 | 1,868,600 | 2,450.00 | 2,487.50 | 2,441.50 | 2,469.00 | 00:00:00 | | 2012-01-09 | 2,548,000 | 2,470.00 | 2,487.50 | 2,437.00 | 2,438.50 | 00:00:00 | | 2012-01-10 | 3,882,100 | 2,475.00 | 2,542.50 | 2,436.82 | 2,518.50 | 00:00:00 | | 2012-01-11 | 3,114,400 | 2,517.50 | 2,546.50 | 2,505.00 | 2,527.00 | 00:00:00 | | 2012-01-12 | 3,428,200 | 2,545.00 | 2,589.56 | 2,396.79 | 2,555.00 | 00:00:00 | | 2012-01-13 | 3,715,600 | 2,575.00 | 2,599.50 | 2,523.11 | 2,570.50 | 00:00:00 | | 2012-01-16 | 3,375,300 | 2,541.00 | 2,603.50 | 2,531.69 | 2,595.00 | 00:00:00 | | 2012-01-17 | 3,698,000 | 2,639.00 | 2,651.00 | 2,522.95 | 2,633.50 | 00:00:00 | | 2012-01-18 | 2,766,800 | 2,632.50 | 2,655.00 | 2,591.00 | 2,642.00 | 00:00:00 | | 2012-01-19 | 4,522,200 | 2,641.00 | 2,666.50 | 2,597.00 | 2,647.50 | 00:00:00 | | 2012-01-20 | 4,559,600 | 2,636.50 | 2,665.00 | 2,609.00 | 2,660.00 | 00:00:00 | | 2012-01-23 | 2,556,900 | 2,657.50 | 2,696.50 | 2,645.50 | 2,685.50 | 00:00:00 | | 2012-01-24 | 2,139,700 | 2,669.00 | 2,684.37 | 2,624.00 | 2,656.50 | 00:00:00 | | 2012-01-25 | 3,554,200 | 2,666.00 | 2,683.81 | 2,616.50 | 2,654.50 | 00:00:00 | | 2012-01-26 | 4,127,400 | 2,680.00 | 2,765.00 | 2,680.00 | 2,737.00 | 00:00:00 | | 2012-01-27 | 2,899,100 | 2,705.00 | 2,728.50 | 2,686.00 | 2,698.50 | 00:00:00 | | 2012-01-30 | 3,667,800 | 2,668.50 | 2,708.74 | 2,615.00 | 2,635.00 | 00:00:00 | | 2012-01-31 | 2,609,900 | 2,651.00 | 2,687.50 | 2,620.00 | 2,624.00 | 00:00:00 | | 2012-02-01 | 3,907,100 | 2,622.00 | 2,733.00 | 2,619.50 | 2,733.00 | 00:00:00 | | 2012-02-02 | 7,124,600 | 2,774.00 | 2,850.04 | 2,766.00 | 2,830.50 | 00:00:00 | | 2012-02-03 | 5,499,300 | 2,820.00 | 2,923.47 | 2,820.00 | 2,910.00 | 00:00:00 | | 2012-02-06 | 3,410,200 | 2,907.00 | 2,911.50 | 2,856.00 | 2,887.00 | 00:00:00 | | 2012-02-07 | 3,393,600 | 2,893.00 | 2,895.50 | 2,823.50 | 2,873.00 | 00:00:00 | | 2012-02-08 | 3,764,400 | 2,890.00 | 2,927.00 | 2,858.50 | 2,862.00 | 00:00:00 | | 2012-02-09 | 3,739,300 | 2,877.00 | 2,958.00 | 2,830.50 | 2,860.00 | 00:00:00 | | 2012-02-10 | 5,919,400 | 2,830.50 | 2,854.16 | 2,724.75 | 2,746.50 | 00:00:00 | | 2012-02-13 | 6,766,900 | 2,780.50 | 2,844.50 | 2,746.50 | 2,817.00 | 00:00:00 | | 2012-02-14 | 3,027,100 | 2,787.50 | 2,802.50 | 2,752.50 | 2,772.00 | 00:00:00 | | 2012-02-15 | 4,722,500 | 2,776.00 | 2,800.00 | 2,688.50 | 2,690.00 | 00:00:00 | | 2012-02-16 | 5,862,300 | 2,661.00 | 2,663.50 | 2,589.00 | 2,644.00 | 00:00:00 | | 2012-02-17 | 4,406,700 | 2,692.00 | 2,695.50 | 2,657.50 | 2,674.00 | 00:00:00 | | 2012-02-20 | 3,085,900 | 2,696.00 | 2,710.00 | 2,674.00 | 2,690.00 | 00:00:00 | | 2012-02-21 | 3,101,500 | 2,688.00 | 2,739.50 | 2,676.50 | 2,715.50 | 00:00:00 | | 2012-02-22 | 2,741,800 | 2,721.00 | 2,724.50 | 2,666.00 | 2,709.00 | 00:00:00 | | 2012-02-23 | 2,776,400 | 2,702.00 | 2,733.00 | 2,674.00 | 2,693.00 | 00:00:00 | | 2012-02-24 | 2,485,800 | 2,685.00 | 2,709.00 | 2,671.50 | 2,693.50 | 00:00:00 | | 2012-02-27 | 3,729,800 | 2,664.00 | 2,683.50 | 2,625.50 | 2,675.00 | 00:00:00 | | 2012-02-28 | 2,588,200 | 2,688.00 | 2,717.00 | 2,684.00 | 2,709.00 | 00:00:00 | | 2012-02-29 | 4,382,000 | 2,727.50 | 2,752.00 | 2,638.90 | 2,649.50 | 00:00:00 | | 2012-03-01 | 2,789,800 | 2,651.00 | 2,732.24 | 2,644.50 | 2,671.00 | 00:00:00 | | 2012-03-02 | 1,888,200 | 2,676.50 | 2,676.50 | 2,632.00 | 2,641.00 | 00:00:00 | | 2012-03-05 | 3,472,800 | 2,622.50 | 2,630.50 | 2,559.00 | 2,569.00 | 00:00:00 | | 2012-03-06 | 5,648,000 | 2,552.00 | 2,565.00 | 2,485.00 | 2,502.00 | 00:00:00 | | 2012-03-07 | 2,941,900 | 2,502.00 | 2,553.00 | 2,501.50 | 2,535.50 | 00:00:00 | | 2012-03-08 | 2,913,800 | 2,555.50 | 2,600.50 | 2,525.32 | 2,570.50 | 00:00:00 | | 2012-03-09 | 2,785,500 | 2,583.50 | 2,607.50 | 2,555.50 | 2,593.00 | 00:00:00 | | 2012-03-12 | 1,710,400 | 2,579.50 | 2,599.00 | 2,562.00 | 2,575.00 | 00:00:00 | | 2012-03-13 | 2,342,900 | 2,592.50 | 2,613.00 | 2,583.50 | 2,606.50 | 00:00:00 | | 2012-03-14 | 2,762,000 | 2,613.50 | 2,624.50 | 2,560.50 | 2,564.00 | 00:00:00 | | 2012-03-15 | 3,317,900 | 2,555.50 | 2,608.50 | 2,554.00 | 2,581.50 | 00:00:00 | | 2012-03-16 | 5,145,500 | 2,589.00 | 2,627.01 | 2,580.17 | 2,618.00 | 00:00:00 | | 2012-03-19 | 1,900,000 | 2,623.50 | 2,629.00 | 2,579.50 | 2,612.50 | 00:00:00 | | 2012-03-20 | 3,353,800 | 2,578.50 | 2,584.50 | 2,501.50 | 2,505.00 | 00:00:00 | | 2012-03-21 | 2,662,600 | 2,521.50 | 2,526.84 | 2,478.50 | 2,503.00 | 00:00:00 | | 2012-03-22 | 3,338,800 | 2,491.50 | 2,496.50 | 2,411.00 | 2,442.00 | 00:00:00 | | 2012-03-23 | 5,028,000 | 2,454.00 | 2,469.00 | 2,387.50 | 2,459.50 | 00:00:00 | | 2012-03-26 | 3,349,700 | 2,480.50 | 2,497.50 | 2,428.50 | 2,463.00 | 00:00:00 | | 2012-03-27 | 3,552,200 | 2,475.00 | 2,501.50 | 2,436.50 | 2,442.00 | 00:00:00 | | 2012-03-28 | 4,643,900 | 2,403.00 | 2,456.95 | 2,346.00 | 2,347.00 | 00:00:00 | | 2012-03-29 | 5,240,900 | 2,330.50 | 2,370.00 | 2,282.50 | 2,296.50 | 00:00:00 | | 2012-03-30 | 5,134,800 | 2,322.00 | 2,371.77 | 2,312.00 | 2,337.00 | 00:00:00 | | 2012-04-02 | 3,936,300 | 2,365.00 | 2,376.36 | 2,310.00 | 2,368.50 | 00:00:00 | | 2012-04-03 | 3,414,700 | 2,377.00 | 2,377.00 | 2,339.50 | 2,339.50 | 00:00:00 | | 2012-04-04 | 3,714,600 | 2,322.50 | 2,330.00 | 2,257.50 | 2,269.50 | 00:00:00 | | 2012-04-05 | 3,676,100 | 2,281.00 | 2,319.00 | 2,243.00 | 2,298.50 | 00:00:00 | | 2012-04-06 | 0 | 2,298.50 | 2,298.50 | 2,298.50 | 2,298.50 | 00:00:00 | | 2012-04-09 | 0 | 2,298.50 | 2,298.50 | 2,298.50 | 2,298.50 | 00:00:00 | | 2012-04-10 | 4,395,800 | 2,260.50 | 2,282.00 | 2,201.50 | 2,201.50 | 00:00:00 | | 2012-04-11 | 5,262,700 | 2,200.00 | 2,250.00 | 2,200.00 | 2,225.00 | 00:00:00 | | 2012-04-12 | 6,716,700 | 2,232.50 | 2,290.50 | 2,218.50 | 2,272.00 | 00:00:00 | | 2012-04-13 | 3,843,000 | 2,283.50 | 2,311.00 | 2,256.00 | 2,262.50 | 00:00:00 | | 2012-04-16 | 4,377,200 | 2,260.00 | 2,284.50 | 2,227.50 | 2,227.50 | 00:00:00 | | 2012-04-17 | 3,865,600 | 2,218.00 | 2,333.00 | 2,213.00 | 2,328.50 | 00:00:00 | | 2012-04-18 | 3,861,400 | 2,340.00 | 2,366.50 | 2,300.50 | 2,311.50 | 00:00:00 | | 2012-04-19 | 3,389,700 | 2,312.00 | 2,352.50 | 2,307.00 | 2,307.00 | 00:00:00 | | 2012-04-20 | 3,841,100 | 2,316.00 | 2,364.86 | 2,300.50 | 2,349.00 | 00:00:00 | | 2012-04-23 | 3,661,700 | 2,314.50 | 2,338.00 | 2,268.00 | 2,294.00 | 00:00:00 | | 2012-04-24 | 2,610,500 | 2,310.00 | 2,314.50 | 2,282.00 | 2,308.00 | 00:00:00 | | 2012-04-25 | 2,788,700 | 2,320.00 | 2,371.00 | 2,320.00 | 2,360.00 | 00:00:00 | | 2012-04-26 | 3,166,800 | 2,372.00 | 2,379.50 | 2,329.00 | 2,364.50 | 00:00:00 | | 2012-04-27 | 1,962,300 | 2,346.50 | 2,404.00 | 2,323.00 | 2,381.00 | 00:00:00 | | 2012-04-30 | 3,557,200 | 2,392.00 | 2,409.50 | 2,368.00 | 2,368.00 | 00:00:00 | | 2012-05-01 | 1,031,800 | 2,380.50 | 2,417.44 | 2,369.50 | 2,412.00 | 00:00:00 | | 2012-05-02 | 4,044,200 | 2,418.50 | 2,441.15 | 2,367.50 | 2,375.00 | 00:00:00 | | 2012-05-03 | 3,096,400 | 2,382.00 | 2,399.50 | 2,351.00 | 2,365.00 | 00:00:00 | | 2012-05-04 | 4,608,300 | 2,345.50 | 2,356.50 | 2,250.00 | 2,263.00 | 00:00:00 | | 2012-05-07 | 0 | 2,263.00 | 2,263.00 | 2,263.00 | 2,263.00 | 00:00:00 | | 2012-05-08 | 4,184,900 | 2,237.00 | 2,251.00 | 2,163.00 | 2,172.50 | 00:00:00 | | 2012-05-09 | 3,539,900 | 2,184.00 | 2,188.00 | 2,132.00 | 2,178.50 | 00:00:00 | | 2012-05-10 | 2,654,600 | 2,188.50 | 2,211.00 | 2,152.00 | 2,186.00 | 00:00:00 | | 2012-05-11 | 2,767,100 | 2,180.50 | 2,193.50 | 2,124.00 | 2,187.00 | 00:00:00 | | 2012-05-14 | 2,636,100 | 2,150.00 | 2,154.50 | 2,096.50 | 2,119.00 | 00:00:00 | | 2012-05-15 | 2,971,100 | 2,126.00 | 2,156.50 | 2,073.50 | 2,085.50 | 00:00:00 | | 2012-05-16 | 3,410,800 | 2,050.00 | 2,124.50 | 2,013.50 | 2,089.50 | 00:00:00 | | 2012-05-17 | 3,429,400 | 2,080.50 | 2,091.00 | 2,028.50 | 2,046.00 | 00:00:00 | | 2012-05-18 | 5,089,900 | 2,000.00 | 2,048.00 | 1,990.00 | 2,019.00 | 00:00:00 | | 2012-05-21 | 3,024,500 | 2,011.50 | 2,058.00 | 2,010.00 | 2,024.00 | 00:00:00 | | 2012-05-22 | 4,544,000 | 2,055.50 | 2,106.50 | 2,049.50 | 2,087.50 | 00:00:00 | | 2012-05-23 | 4,039,500 | 2,046.50 | 2,063.12 | 2,001.00 | 2,005.50 | 00:00:00 | | 2012-05-24 | 3,581,800 | 2,037.50 | 2,043.00 | 2,000.00 | 2,026.00 | 00:00:00 | | 2012-05-25 | 3,539,100 | 2,021.00 | 2,056.90 | 1,986.50 | 2,001.00 | 00:00:00 | | 2012-05-28 | 1,893,400 | 2,029.50 | 2,064.50 | 2,013.00 | 2,017.00 | 00:00:00 | | 2012-05-29 | 2,852,000 | 2,042.00 | 2,070.50 | 2,027.50 | 2,058.00 | 00:00:00 | | 2012-05-30 | 2,754,400 | 2,040.00 | 2,040.00 | 1,971.50 | 1,983.50 | 00:00:00 | | 2012-05-31 | 4,607,100 | 1,990.00 | 2,007.12 | 1,939.50 | 1,971.00 | 00:00:00 | | 2012-06-01 | 4,438,400 | 1,979.50 | 1,999.50 | 1,912.00 | 1,955.50 | 00:00:00 | | 2012-06-04 | 0 | 1,955.50 | 1,955.50 | 1,955.50 | 1,955.50 | 00:00:00 | | 2012-06-05 | 0 | 1,955.50 | 1,955.50 | 1,955.50 | 1,955.50 | 00:00:00 | | 2012-06-06 | 6,356,100 | 2,015.00 | 2,099.50 | 2,014.00 | 2,091.00 | 00:00:00 | | 2012-06-07 | 5,539,200 | 2,110.50 | 2,171.50 | 2,100.50 | 2,133.00 | 00:00:00 | | 2012-06-08 | 3,486,300 | 2,105.00 | 2,109.50 | 2,045.00 | 2,074.00 | 00:00:00 | | 2012-06-11 | 3,418,900 | 2,159.00 | 2,159.50 | 2,057.50 | 2,069.50 | 00:00:00 | | 2012-06-12 | 2,982,500 | 2,061.50 | 2,110.40 | 2,056.50 | 2,096.00 | 00:00:00 | | 2012-06-13 | 4,040,300 | 2,113.00 | 2,132.00 | 2,081.50 | 2,131.50 | 00:00:00 | | 2012-06-14 | 2,933,500 | 2,133.00 | 2,136.00 | 2,059.50 | 2,092.00 | 00:00:00 | | 2012-06-15 | 7,335,000 | 2,102.00 | 2,155.00 | 2,078.50 | 2,130.00 | 00:00:00 | | 2012-06-18 | 3,487,900 | 2,166.50 | 2,176.50 | 2,097.00 | 2,128.50 | 00:00:00 | | 2012-06-19 | 7,258,600 | 2,140.00 | 2,190.00 | 2,129.00 | 2,170.00 | 00:00:00 | | 2012-06-20 | 5,621,400 | 2,167.00 | 2,215.00 | 2,166.50 | 2,215.00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
