|
 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 | | 2012-12-05 | 5,433,300 | 1,757.00 | 1,811.00 | 1,751.00 | 1,780.00 | 00:00:00 | | 2012-12-06 | 3,121,100 | 1,788.00 | 1,817.00 | 1,787.50 | 1,812.00 | 00:00:00 | | 2012-12-07 | 3,588,200 | 1,811.50 | 1,826.00 | 1,788.50 | 1,811.00 | 00:00:00 | | 2012-12-10 | 1,737,300 | 1,804.00 | 1,818.19 | 1,798.50 | 1,814.50 | 00:00:00 | | 2012-12-11 | 2,383,900 | 1,810.50 | 1,845.00 | 1,800.00 | 1,833.00 | 00:00:00 | | 2012-12-12 | 4,641,600 | 1,844.00 | 1,896.23 | 1,843.00 | 1,882.50 | 00:00:00 | | 2012-12-13 | 3,472,400 | 1,889.00 | 1,895.00 | 1,833.50 | 1,857.00 | 00:00:00 | | 2012-12-14 | 3,433,500 | 1,847.00 | 1,848.50 | 1,816.00 | 1,826.50 | 00:00:00 | | 2012-12-17 | 2,353,600 | 1,825.50 | 1,856.69 | 1,824.50 | 1,856.50 | 00:00:00 | | 2012-12-18 | 3,953,400 | 1,866.50 | 1,905.50 | 1,860.82 | 1,894.50 | 00:00:00 | | 2012-12-19 | 3,404,400 | 1,908.50 | 1,924.12 | 1,883.00 | 1,893.00 | 00:00:00 | | 2012-12-20 | 1,902,300 | 1,899.00 | 1,900.50 | 1,876.00 | 1,886.50 | 00:00:00 | | 2012-12-21 | 4,400,400 | 1,872.00 | 1,877.50 | 1,845.50 | 1,877.50 | 00:00:00 | | 2012-12-24 | 517,600 | 1,878.50 | 1,882.50 | 1,862.08 | 1,881.00 | 00:00:00 | | 2012-12-25 | 0 | 1,881.00 | 1,881.00 | 1,881.00 | 1,881.00 | 00:00:00 | | 2012-12-26 | 0 | 1,881.00 | 1,881.00 | 1,881.00 | 1,881.00 | 00:00:00 | | 2012-12-27 | 1,662,100 | 1,872.50 | 1,942.50 | 1,872.00 | 1,921.00 | 00:00:00 | | 2012-12-28 | 975,100 | 1,920.00 | 1,938.00 | 1,896.95 | 1,904.00 | 00:00:00 | | 2012-12-31 | 699,200 | 1,885.50 | 1,905.50 | 1,877.50 | 1,894.00 | 00:00:00 | | 2013-01-01 | 0 | 1,894.00 | 1,894.00 | 1,894.00 | 1,894.00 | 00:00:00 | | 2013-01-02 | 4,126,600 | 1,935.50 | 2,019.00 | 1,935.50 | 2,003.50 | 00:00:00 | | 2013-01-03 | 2,343,100 | 1,997.50 | 2,014.50 | 1,975.00 | 2,014.50 | 00:00:00 | | 2013-01-04 | 2,555,500 | 2,002.00 | 2,004.00 | 1,970.50 | 2,002.00 | 00:00:00 | | 2013-01-07 | 2,183,800 | 1,993.00 | 2,013.00 | 1,974.00 | 2,000.50 | 00:00:00 | | 2013-01-08 | 4,855,700 | 2,015.00 | 2,063.00 | 2,002.50 | 2,028.00 | 00:00:00 | | 2013-01-09 | 2,817,800 | 2,036.00 | 2,052.64 | 2,006.50 | 2,041.00 | 00:00:00 | | 2013-01-10 | 4,223,500 | 2,047.00 | 2,084.20 | 2,041.50 | 2,072.00 | 00:00:00 | | 2013-01-11 | 4,045,600 | 2,067.50 | 2,068.50 | 2,027.00 | 2,042.00 | 00:00:00 | | 2013-01-14 | 2,486,300 | 2,043.00 | 2,051.50 | 2,032.50 | 2,036.50 | 00:00:00 | | 2013-01-15 | 5,836,700 | 2,048.00 | 2,057.00 | 1,945.00 | 1,961.00 | 00:00:00 | | 2013-01-16 | 6,076,500 | 1,903.50 | 1,919.50 | 1,857.50 | 1,901.00 | 00:00:00 | | 2013-01-17 | 3,710,500 | 1,861.50 | 1,909.00 | 1,852.00 | 1,892.00 | 00:00:00 | | 2013-01-18 | 3,936,200 | 1,904.00 | 1,917.00 | 1,870.00 | 1,885.50 | 00:00:00 | | 2013-01-21 | 1,785,500 | 1,876.00 | 1,909.00 | 1,872.00 | 1,899.50 | 00:00:00 | | 2013-01-22 | 2,871,400 | 1,901.50 | 1,913.00 | 1,868.00 | 1,899.50 | 00:00:00 | | 2013-01-23 | 2,826,600 | 1,902.00 | 1,917.00 | 1,863.50 | 1,869.00 | 00:00:00 | | 2013-01-24 | 2,882,900 | 1,866.50 | 1,900.50 | 1,858.50 | 1,894.50 | 00:00:00 | | 2013-01-25 | 3,100,200 | 1,923.50 | 1,936.50 | 1,862.50 | 1,886.00 | 00:00:00 | | 2013-01-28 | 1,786,100 | 1,894.00 | 1,901.00 | 1,864.50 | 1,872.50 | 00:00:00 | | 2013-01-29 | 4,109,700 | 1,872.00 | 1,938.00 | 1,860.50 | 1,929.50 | 00:00:00 | | 2013-01-30 | 2,759,800 | 1,929.50 | 1,938.00 | 1,875.00 | 1,885.00 | 00:00:00 | | 2013-01-31 | 2,976,300 | 1,886.00 | 1,906.00 | 1,880.00 | 1,886.50 | 00:00:00 | | 2013-02-01 | 3,452,900 | 1,893.50 | 1,965.00 | 1,892.00 | 1,954.00 | 00:00:00 | | 2013-02-04 | 2,586,200 | 1,960.00 | 1,964.50 | 1,906.67 | 1,924.50 | 00:00:00 | | 2013-02-05 | 2,550,800 | 1,919.50 | 1,952.50 | 1,910.50 | 1,932.00 | 00:00:00 | | 2013-02-06 | 4,018,100 | 1,941.00 | 1,956.79 | 1,931.00 | 1,944.50 | 00:00:00 | | 2013-02-07 | 2,338,100 | 1,947.50 | 1,966.50 | 1,923.00 | 1,937.00 | 00:00:00 | | 2013-02-08 | 2,826,400 | 1,951.50 | 1,995.00 | 1,951.00 | 1,972.50 | 00:00:00 | | 2013-02-11 | 1,478,900 | 1,967.00 | 1,990.00 | 1,952.00 | 1,971.50 | 00:00:00 | | 2013-02-12 | 1,386,400 | 1,962.00 | 1,979.00 | 1,958.00 | 1,978.50 | 00:00:00 | | 2013-02-13 | 2,963,600 | 1,988.00 | 2,038.00 | 1,986.50 | 2,013.50 | 00:00:00 | | 2013-02-14 | 5,637,700 | 2,015.00 | 2,032.00 | 1,976.00 | 2,013.00 | 00:00:00 | | 2013-02-15 | 5,725,200 | 2,050.00 | 2,088.50 | 2,031.00 | 2,039.00 | 00:00:00 | | 2013-02-18 | 3,339,800 | 2,029.00 | 2,034.80 | 1,977.00 | 1,983.00 | 00:00:00 | | 2013-02-19 | 3,355,100 | 1,976.00 | 2,003.00 | 1,967.00 | 1,995.50 | 00:00:00 | | 2013-02-20 | 3,666,000 | 1,998.00 | 2,014.50 | 1,942.50 | 1,951.00 | 00:00:00 | | 2013-02-21 | 4,067,800 | 1,942.00 | 1,942.50 | 1,904.00 | 1,923.00 | 00:00:00 | | 2013-02-22 | 3,723,900 | 1,935.00 | 1,971.00 | 1,923.00 | 1,942.00 | 00:00:00 | | 2013-02-25 | 3,971,500 | 1,956.00 | 2,000.50 | 1,956.00 | 1,981.50 | 00:00:00 | | 2013-02-26 | 3,163,000 | 1,933.50 | 1,960.50 | 1,930.50 | 1,938.50 | 00:00:00 | | 2013-02-27 | 2,647,200 | 1,943.00 | 1,959.00 | 1,906.50 | 1,952.50 | 00:00:00 | | 2013-02-28 | 4,273,600 | 1,965.00 | 1,965.00 | 1,903.00 | 1,922.00 | 00:00:00 | | 2013-03-01 | 3,368,800 | 1,918.50 | 1,919.00 | 1,866.00 | 1,900.00 | 00:00:00 | | 2013-03-04 | 4,223,500 | 1,836.50 | 1,856.50 | 1,825.00 | 1,849.00 | 00:00:00 | | 2013-03-05 | 3,049,700 | 1,858.50 | 1,888.00 | 1,849.50 | 1,878.50 | 00:00:00 | | 2013-03-06 | 3,041,100 | 1,882.50 | 1,887.00 | 1,841.50 | 1,846.50 | 00:00:00 | | 2013-03-07 | 3,221,700 | 1,851.50 | 1,878.50 | 1,848.50 | 1,851.00 | 00:00:00 | | 2013-03-08 | 4,077,300 | 1,863.50 | 1,870.50 | 1,831.00 | 1,850.50 | 00:00:00 | | 2013-03-11 | 2,779,200 | 1,852.00 | 1,864.00 | 1,845.00 | 1,861.00 | 00:00:00 | | 2013-03-12 | 2,647,200 | 1,853.50 | 1,890.00 | 1,849.00 | 1,868.50 | 00:00:00 | | 2013-03-13 | 4,610,800 | 1,865.00 | 1,879.00 | 1,836.50 | 1,860.00 | 00:00:00 | | 2013-03-14 | 5,296,800 | 1,858.50 | 1,870.00 | 1,842.00 | 1,863.50 | 00:00:00 | | 2013-03-15 | 5,722,000 | 1,874.00 | 1,900.50 | 1,869.00 | 1,892.50 | 00:00:00 | | 2013-03-18 | 3,013,100 | 1,853.50 | 1,890.00 | 1,833.00 | 1,873.50 | 00:00:00 | | 2013-03-19 | 3,577,800 | 1,868.00 | 1,868.00 | 1,807.00 | 1,820.00 | 00:00:00 | | 2013-03-20 | 4,485,500 | 1,799.00 | 1,817.00 | 1,765.30 | 1,773.00 | 00:00:00 | | 2013-03-21 | 3,277,300 | 1,779.00 | 1,784.00 | 1,735.00 | 1,756.00 | 00:00:00 | | 2013-03-22 | 2,408,400 | 1,749.00 | 1,764.00 | 1,727.50 | 1,729.50 | 00:00:00 | | 2013-03-25 | 2,542,300 | 1,745.50 | 1,750.00 | 1,708.00 | 1,717.50 | 00:00:00 | | 2013-03-26 | 4,602,800 | 1,708.00 | 1,748.50 | 1,708.00 | 1,736.00 | 00:00:00 | | 2013-03-27 | 2,877,400 | 1,744.00 | 1,759.64 | 1,708.00 | 1,722.00 | 00:00:00 | | 2013-03-28 | 3,415,200 | 1,713.00 | 1,727.50 | 1,685.50 | 1,692.00 | 00:00:00 | | 2013-03-29 | 0 | 1,692.00 | 1,692.00 | 1,692.00 | 1,692.00 | 00:00:00 | | 2013-04-01 | 0 | 1,692.00 | 1,692.00 | 1,692.00 | 1,692.00 | 00:00:00 | | 2013-04-02 | 7,511,700 | 1,688.00 | 1,701.00 | 1,669.50 | 1,674.00 | 00:00:00 | | 2013-04-03 | 4,415,600 | 1,664.00 | 1,664.50 | 1,632.50 | 1,650.00 | 00:00:00 | | 2013-04-04 | 3,903,400 | 1,646.00 | 1,678.00 | 1,635.00 | 1,646.00 | 00:00:00 | | 2013-04-05 | 3,787,900 | 1,658.00 | 1,668.50 | 1,616.50 | 1,639.50 | 00:00:00 | | 2013-04-08 | 1,768,900 | 1,650.00 | 1,666.50 | 1,631.00 | 1,644.50 | 00:00:00 | | 2013-04-09 | 2,882,500 | 1,670.00 | 1,702.00 | 1,668.50 | 1,699.50 | 00:00:00 | | 2013-04-10 | 11,136,000 | 1,698.50 | 1,718.08 | 1,689.00 | 1,695.00 | 00:00:00 | | 2013-04-11 | 3,321,800 | 1,694.00 | 1,694.00 | 1,650.50 | 1,671.00 | 00:00:00 | | 2013-04-12 | 3,189,500 | 1,662.00 | 1,684.00 | 1,639.00 | 1,642.00 | 00:00:00 | | 2013-04-15 | 5,871,300 | 1,649.50 | 1,649.50 | 1,562.00 | 1,575.00 | 00:00:00 | | 2013-04-16 | 3,877,400 | 1,567.00 | 1,615.50 | 1,565.00 | 1,587.00 | 00:00:00 | | 2013-04-17 | 3,445,600 | 1,598.00 | 1,601.00 | 1,541.50 | 1,553.00 | 00:00:00 | | 2013-04-18 | 3,479,800 | 1,558.00 | 1,572.00 | 1,540.00 | 1,562.00 | 00:00:00 | | 2013-04-19 | 4,942,900 | 1,609.00 | 1,613.50 | 1,579.00 | 1,596.50 | 00:00:00 | | 2013-04-22 | 3,010,600 | 1,592.50 | 1,619.00 | 1,576.00 | 1,592.50 | 00:00:00 | | 2013-04-23 | 2,841,100 | 1,592.00 | 1,607.00 | 1,567.00 | 1,595.50 | 00:00:00 | | 2013-04-24 | 10,450,800 | 1,606.50 | 1,639.50 | 1,594.00 | 1,625.50 | 00:00:00 | | 2013-04-25 | 4,455,400 | 1,630.00 | 1,659.50 | 1,624.00 | 1,649.00 | 00:00:00 | | 2013-04-26 | 4,022,600 | 1,642.50 | 1,644.50 | 1,595.50 | 1,606.00 | 00:00:00 | | 2013-04-29 | 2,535,800 | 1,617.00 | 1,631.00 | 1,589.00 | 1,609.00 | 00:00:00 | | 2013-04-30 | 4,846,100 | 1,606.00 | 1,619.00 | 1,553.00 | 1,565.00 | 00:00:00 | | 2013-05-01 | 1,497,800 | 1,576.00 | 1,590.00 | 1,555.50 | 1,563.50 | 00:00:00 | | 2013-05-02 | 9,884,600 | 1,559.50 | 1,571.50 | 1,539.50 | 1,568.00 | 00:00:00 | | 2013-05-03 | 5,429,200 | 1,576.00 | 1,639.50 | 1,573.50 | 1,635.50 | 00:00:00 | | 2013-05-06 | 0 | 1,635.50 | 1,635.50 | 1,635.50 | 1,635.50 | 00:00:00 | | 2013-05-07 | 5,389,700 | 1,638.00 | 1,661.00 | 1,619.50 | 1,623.00 | 00:00:00 | | 2013-05-08 | 3,854,300 | 1,630.50 | 1,673.00 | 1,623.00 | 1,666.00 | 00:00:00 | | 2013-05-09 | 3,124,600 | 1,668.00 | 1,691.00 | 1,657.50 | 1,667.00 | 00:00:00 | | 2013-05-10 | 7,439,500 | 1,670.50 | 1,681.50 | 1,575.50 | 1,591.00 | 00:00:00 | | 2013-05-13 | 5,065,400 | 1,597.00 | 1,598.50 | 1,555.50 | 1,577.00 | 00:00:00 | | 2013-05-14 | 3,633,400 | 1,585.00 | 1,585.00 | 1,515.50 | 1,550.00 | 00:00:00 | | 2013-05-15 | 2,921,900 | 1,556.50 | 1,556.50 | 1,525.00 | 1,544.00 | 00:00:00 | | 2013-05-16 | 5,000,300 | 1,550.00 | 1,552.00 | 1,506.68 | 1,549.00 | 00:00:00 | | 2013-05-17 | 3,171,500 | 1,551.00 | 1,590.00 | 1,545.00 | 1,570.00 | 00:00:00 | | 2013-05-20 | 2,333,800 | 1,565.50 | 1,570.50 | 1,523.50 | 1,553.00 | 00:00:00 | | 2013-05-21 | 4,708,000 | 1,556.50 | 1,622.31 | 1,551.50 | 1,621.50 | 00:00:00 | | 2013-05-22 | 4,595,100 | 1,624.00 | 1,695.62 | 1,606.50 | 1,653.50 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
