|
 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 | | 2012-06-20 | 5,621,400 | 2,167.00 | 2,215.00 | 2,166.50 | 2,215.00 | 00:00:00 | | 2012-06-21 | 4,372,600 | 2,190.00 | 2,194.50 | 2,092.00 | 2,101.00 | 00:00:00 | | 2012-06-22 | 4,036,600 | 2,070.00 | 2,094.00 | 2,053.50 | 2,065.50 | 00:00:00 | | 2012-06-25 | 2,669,800 | 2,046.50 | 2,079.00 | 2,006.50 | 2,009.50 | 00:00:00 | | 2012-06-26 | 2,273,400 | 2,010.00 | 2,062.00 | 2,002.19 | 2,034.50 | 00:00:00 | | 2012-06-27 | 2,241,700 | 2,043.00 | 2,062.00 | 2,009.00 | 2,040.50 | 00:00:00 | | 2012-06-28 | 3,297,700 | 2,042.00 | 2,050.50 | 1,994.00 | 2,039.00 | 00:00:00 | | 2012-06-29 | 3,876,300 | 2,113.50 | 2,126.00 | 2,066.50 | 2,088.50 | 00:00:00 | | 2012-07-02 | 2,368,300 | 2,095.00 | 2,127.50 | 2,084.50 | 2,101.50 | 00:00:00 | | 2012-07-03 | 2,068,600 | 2,112.00 | 2,161.50 | 2,102.00 | 2,154.50 | 00:00:00 | | 2012-07-04 | 2,021,200 | 2,164.50 | 2,164.50 | 2,134.00 | 2,140.00 | 00:00:00 | | 2012-07-05 | 4,033,300 | 2,135.00 | 2,210.50 | 2,132.00 | 2,163.00 | 00:00:00 | | 2012-07-06 | 3,054,200 | 2,144.50 | 2,207.00 | 2,091.00 | 2,104.00 | 00:00:00 | | 2012-07-09 | 2,385,900 | 2,107.50 | 2,110.00 | 2,038.50 | 2,043.00 | 00:00:00 | | 2012-07-10 | 2,289,400 | 2,051.00 | 2,085.50 | 2,039.00 | 2,059.00 | 00:00:00 | | 2012-07-11 | 2,113,200 | 2,040.50 | 2,070.50 | 2,027.50 | 2,055.50 | 00:00:00 | | 2012-07-12 | 4,512,200 | 2,029.50 | 2,039.00 | 2,010.00 | 2,010.00 | 00:00:00 | | 2012-07-13 | 2,732,300 | 2,016.50 | 2,047.00 | 1,989.00 | 2,045.00 | 00:00:00 | | 2012-07-16 | 2,616,300 | 2,036.00 | 2,038.50 | 2,014.50 | 2,022.00 | 00:00:00 | | 2012-07-17 | 2,214,500 | 2,029.50 | 2,047.06 | 1,998.50 | 1,998.50 | 00:00:00 | | 2012-07-18 | 2,396,000 | 2,020.00 | 2,045.50 | 1,991.50 | 2,028.00 | 00:00:00 | | 2012-07-19 | 3,472,400 | 2,024.00 | 2,048.00 | 2,018.00 | 2,035.00 | 00:00:00 | | 2012-07-20 | 6,125,100 | 2,035.00 | 2,074.50 | 2,027.00 | 2,028.50 | 00:00:00 | | 2012-07-23 | 2,976,900 | 1,991.00 | 1,991.62 | 1,938.00 | 1,939.00 | 00:00:00 | | 2012-07-24 | 2,388,200 | 1,954.50 | 1,969.00 | 1,928.00 | 1,934.00 | 00:00:00 | | 2012-07-25 | 2,046,300 | 1,918.00 | 1,965.00 | 1,911.75 | 1,932.00 | 00:00:00 | | 2012-07-26 | 2,176,000 | 1,943.00 | 1,977.50 | 1,911.00 | 1,969.00 | 00:00:00 | | 2012-07-27 | 6,895,400 | 1,900.00 | 1,938.06 | 1,856.50 | 1,894.00 | 00:00:00 | | 2012-07-30 | 2,588,200 | 1,862.00 | 1,922.00 | 1,861.00 | 1,918.00 | 00:00:00 | | 2012-07-31 | 3,673,800 | 1,908.00 | 1,941.00 | 1,900.00 | 1,900.00 | 00:00:00 | | 2012-08-01 | 2,436,200 | 1,895.50 | 1,927.80 | 1,893.50 | 1,920.00 | 00:00:00 | | 2012-08-02 | 4,414,000 | 1,918.00 | 1,923.00 | 1,850.50 | 1,854.00 | 00:00:00 | | 2012-08-03 | 2,584,400 | 1,859.00 | 1,914.50 | 1,853.65 | 1,900.50 | 00:00:00 | | 2012-08-06 | 3,316,300 | 1,904.00 | 1,940.50 | 1,894.00 | 1,926.00 | 00:00:00 | | 2012-08-07 | 3,591,900 | 1,924.00 | 2,008.00 | 1,924.00 | 2,008.00 | 00:00:00 | | 2012-08-08 | 3,317,900 | 2,001.00 | 2,027.50 | 1,989.00 | 2,027.50 | 00:00:00 | | 2012-08-09 | 2,836,400 | 2,028.50 | 2,047.00 | 2,011.19 | 2,024.50 | 00:00:00 | | 2012-08-10 | 1,785,800 | 2,020.00 | 2,049.00 | 2,002.00 | 2,040.00 | 00:00:00 | | 2012-08-13 | 1,616,700 | 2,036.00 | 2,041.50 | 1,999.90 | 2,019.50 | 00:00:00 | | 2012-08-14 | 2,396,200 | 2,035.00 | 2,049.00 | 2,008.50 | 2,017.50 | 00:00:00 | | 2012-08-15 | 2,774,200 | 1,994.50 | 1,997.50 | 1,933.00 | 1,939.50 | 00:00:00 | | 2012-08-16 | 4,367,800 | 1,954.50 | 1,980.00 | 1,928.50 | 1,974.50 | 00:00:00 | | 2012-08-17 | 5,384,400 | 1,980.50 | 1,980.50 | 1,912.50 | 1,927.50 | 00:00:00 | | 2012-08-20 | 2,543,700 | 1,931.00 | 1,933.32 | 1,912.50 | 1,914.50 | 00:00:00 | | 2012-08-21 | 2,974,500 | 1,921.50 | 1,995.50 | 1,919.00 | 1,983.00 | 00:00:00 | | 2012-08-22 | 3,104,700 | 1,956.00 | 1,960.00 | 1,899.50 | 1,910.00 | 00:00:00 | | 2012-08-23 | 8,790,700 | 1,930.00 | 1,959.00 | 1,923.50 | 1,941.50 | 00:00:00 | | 2012-08-24 | 3,584,300 | 1,916.50 | 1,921.17 | 1,867.00 | 1,885.00 | 00:00:00 | | 2012-08-27 | 0 | 1,885.00 | 1,885.00 | 1,885.00 | 1,885.00 | 00:00:00 | | 2012-08-28 | 3,195,300 | 1,902.00 | 1,902.00 | 1,853.94 | 1,865.50 | 00:00:00 | | 2012-08-29 | 3,108,600 | 1,858.50 | 1,858.50 | 1,813.00 | 1,816.00 | 00:00:00 | | 2012-08-30 | 4,070,800 | 1,813.00 | 1,813.00 | 1,748.50 | 1,753.50 | 00:00:00 | | 2012-08-31 | 7,952,900 | 1,755.00 | 1,795.50 | 1,736.00 | 1,750.00 | 00:00:00 | | 2012-09-03 | 2,842,900 | 1,750.00 | 1,784.16 | 1,746.00 | 1,773.00 | 00:00:00 | | 2012-09-04 | 3,960,900 | 1,779.50 | 1,781.00 | 1,743.00 | 1,748.50 | 00:00:00 | | 2012-09-05 | 3,038,800 | 1,755.50 | 1,764.68 | 1,720.50 | 1,755.50 | 00:00:00 | | 2012-09-06 | 5,905,300 | 1,768.00 | 1,845.50 | 1,760.50 | 1,840.50 | 00:00:00 | | 2012-09-07 | 7,323,900 | 1,909.50 | 1,982.32 | 1,882.50 | 1,972.50 | 00:00:00 | | 2012-09-10 | 3,090,600 | 1,970.00 | 2,024.50 | 1,963.00 | 2,001.50 | 00:00:00 | | 2012-09-11 | 4,169,700 | 1,972.00 | 1,972.00 | 1,911.00 | 1,955.00 | 00:00:00 | | 2012-09-12 | 5,878,800 | 1,949.50 | 1,956.00 | 1,889.00 | 1,901.50 | 00:00:00 | | 2012-09-13 | 3,248,500 | 1,895.00 | 1,914.00 | 1,876.00 | 1,909.00 | 00:00:00 | | 2012-09-14 | 8,521,000 | 1,994.50 | 2,086.50 | 1,949.50 | 2,084.00 | 00:00:00 | | 2012-09-17 | 3,474,300 | 2,071.50 | 2,091.50 | 2,023.50 | 2,036.50 | 00:00:00 | | 2012-09-18 | 4,683,400 | 2,012.00 | 2,024.00 | 1,986.70 | 2,009.00 | 00:00:00 | | 2012-09-19 | 3,536,400 | 2,030.00 | 2,071.50 | 2,016.50 | 2,034.00 | 00:00:00 | | 2012-09-20 | 4,932,000 | 2,005.00 | 2,012.00 | 1,933.00 | 1,944.00 | 00:00:00 | | 2012-09-21 | 5,314,300 | 1,962.00 | 1,972.50 | 1,928.00 | 1,938.00 | 00:00:00 | | 2012-09-24 | 3,759,400 | 1,906.00 | 1,910.00 | 1,860.07 | 1,887.50 | 00:00:00 | | 2012-09-25 | 3,385,400 | 1,886.00 | 1,919.00 | 1,883.00 | 1,900.50 | 00:00:00 | | 2012-09-26 | 3,893,100 | 1,834.50 | 1,876.50 | 1,820.00 | 1,831.00 | 00:00:00 | | 2012-09-27 | 4,030,400 | 1,855.50 | 1,877.00 | 1,841.00 | 1,847.50 | 00:00:00 | | 2012-09-28 | 4,356,600 | 1,852.50 | 1,863.07 | 1,813.00 | 1,817.00 | 00:00:00 | | 2012-10-01 | 4,076,200 | 1,815.50 | 1,910.35 | 1,815.50 | 1,891.00 | 00:00:00 | | 2012-10-02 | 2,971,200 | 1,872.00 | 1,909.00 | 1,860.50 | 1,875.00 | 00:00:00 | | 2012-10-03 | 5,771,400 | 1,857.50 | 1,879.00 | 1,809.00 | 1,818.00 | 00:00:00 | | 2012-10-04 | 3,755,800 | 1,823.50 | 1,837.00 | 1,790.50 | 1,815.53 | 00:00:00 | | 2012-10-05 | 4,099,000 | 1,823.50 | 1,880.00 | 1,806.00 | 1,812.50 | 00:00:00 | | 2012-10-08 | 2,348,800 | 1,800.00 | 1,807.47 | 1,775.50 | 1,802.50 | 00:00:00 | | 2012-10-09 | 3,414,000 | 1,810.00 | 1,852.50 | 1,795.50 | 1,813.50 | 00:00:00 | | 2012-10-10 | 3,046,400 | 1,807.00 | 1,859.95 | 1,807.00 | 1,825.50 | 00:00:00 | | 2012-10-11 | 3,268,300 | 1,812.50 | 1,879.27 | 1,810.50 | 1,855.50 | 00:00:00 | | 2012-10-12 | 4,588,100 | 1,843.00 | 1,868.50 | 1,824.50 | 1,824.50 | 00:00:00 | | 2012-10-15 | 3,646,200 | 1,815.00 | 1,839.69 | 1,774.00 | 1,788.50 | 00:00:00 | | 2012-10-16 | 4,118,800 | 1,797.00 | 1,815.00 | 1,776.00 | 1,809.00 | 00:00:00 | | 2012-10-17 | 5,644,800 | 1,814.00 | 1,913.00 | 1,797.33 | 1,905.50 | 00:00:00 | | 2012-10-18 | 4,621,800 | 1,915.50 | 1,954.50 | 1,884.50 | 1,900.50 | 00:00:00 | | 2012-10-19 | 3,316,700 | 1,893.50 | 1,916.50 | 1,883.50 | 1,896.50 | 00:00:00 | | 2012-10-22 | 3,815,000 | 1,893.00 | 1,955.00 | 1,886.00 | 1,908.50 | 00:00:00 | | 2012-10-23 | 3,382,100 | 1,917.50 | 1,918.10 | 1,849.50 | 1,858.50 | 00:00:00 | | 2012-10-24 | 2,461,700 | 1,868.00 | 1,888.50 | 1,840.00 | 1,877.00 | 00:00:00 | | 2012-10-25 | 3,665,000 | 1,918.00 | 1,923.50 | 1,855.50 | 1,857.50 | 00:00:00 | | 2012-10-26 | 7,664,800 | 1,901.50 | 1,941.00 | 1,878.50 | 1,933.50 | 00:00:00 | | 2012-10-29 | 2,950,500 | 1,929.00 | 1,937.00 | 1,887.50 | 1,917.00 | 00:00:00 | | 2012-10-30 | 1,306,900 | 1,922.00 | 1,944.50 | 1,920.50 | 1,937.00 | 00:00:00 | | 2012-10-31 | 3,307,100 | 1,935.50 | 1,949.00 | 1,899.64 | 1,903.00 | 00:00:00 | | 2012-11-01 | 2,822,900 | 1,907.50 | 1,949.50 | 1,887.00 | 1,936.50 | 00:00:00 | | 2012-11-02 | 3,475,700 | 1,933.50 | 1,973.50 | 1,931.00 | 1,937.00 | 00:00:00 | | 2012-11-05 | 2,069,200 | 1,918.00 | 1,940.00 | 1,895.00 | 1,933.00 | 00:00:00 | | 2012-11-06 | 2,563,700 | 1,933.00 | 1,947.50 | 1,923.00 | 1,932.00 | 00:00:00 | | 2012-11-07 | 3,447,100 | 1,949.00 | 1,950.00 | 1,865.50 | 1,874.50 | 00:00:00 | | 2012-11-08 | 2,466,800 | 1,894.50 | 1,903.00 | 1,874.50 | 1,884.00 | 00:00:00 | | 2012-11-09 | 4,767,100 | 1,879.00 | 1,881.00 | 1,843.50 | 1,866.00 | 00:00:00 | | 2012-11-12 | 3,555,600 | 1,860.00 | 1,866.00 | 1,822.50 | 1,827.50 | 00:00:00 | | 2012-11-13 | 7,063,700 | 1,785.00 | 1,785.50 | 1,739.50 | 1,770.00 | 00:00:00 | | 2012-11-14 | 4,963,700 | 1,772.00 | 1,776.50 | 1,725.00 | 1,725.00 | 00:00:00 | | 2012-11-15 | 4,536,200 | 1,707.00 | 1,722.53 | 1,683.50 | 1,691.00 | 00:00:00 | | 2012-11-16 | 6,180,600 | 1,689.00 | 1,709.44 | 1,662.50 | 1,664.00 | 00:00:00 | | 2012-11-19 | 3,735,400 | 1,693.00 | 1,719.50 | 1,687.50 | 1,710.50 | 00:00:00 | | 2012-11-20 | 4,303,000 | 1,707.50 | 1,707.50 | 1,674.00 | 1,694.00 | 00:00:00 | | 2012-11-21 | 2,811,800 | 1,683.00 | 1,691.03 | 1,669.50 | 1,681.50 | 00:00:00 | | 2012-11-22 | 4,890,900 | 1,692.50 | 1,724.00 | 1,684.50 | 1,704.50 | 00:00:00 | | 2012-11-23 | 2,232,700 | 1,703.00 | 1,730.50 | 1,686.00 | 1,719.00 | 00:00:00 | | 2012-11-26 | 1,929,800 | 1,707.50 | 1,724.00 | 1,696.00 | 1,720.00 | 00:00:00 | | 2012-11-27 | 2,341,500 | 1,735.00 | 1,740.50 | 1,702.50 | 1,714.50 | 00:00:00 | | 2012-11-28 | 2,902,800 | 1,702.50 | 1,717.50 | 1,684.00 | 1,707.00 | 00:00:00 | | 2012-11-29 | 3,168,300 | 1,722.50 | 1,774.00 | 1,721.33 | 1,764.00 | 00:00:00 | | 2012-11-30 | 4,196,800 | 1,760.50 | 1,776.00 | 1,732.00 | 1,732.50 | 00:00:00 | | 2012-12-03 | 2,238,500 | 1,736.00 | 1,758.50 | 1,723.50 | 1,742.50 | 00:00:00 | | 2012-12-04 | 1,947,900 | 1,733.50 | 1,746.00 | 1,724.50 | 1,737.00 | 00:00:00 | | 2012-12-05 | 5,433,300 | 1,757.00 | 1,811.00 | 1,751.00 | 1,780.00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
