|
 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 | | 2013-05-22 | 4,595,100 | 1,624.00 | 1,695.62 | 1,606.50 | 1,653.50 | 00:00:00 | | 2013-05-23 | 4,460,900 | 1,565.00 | 1,599.50 | 1,558.50 | 1,570.00 | 00:00:00 | | 2013-05-24 | 2,440,200 | 1,575.00 | 1,584.00 | 1,552.06 | 1,556.50 | 00:00:00 | | 2013-05-27 | 0 | 1,556.50 | 1,556.50 | 1,556.50 | 1,556.50 | 00:00:00 | | 2013-05-28 | 3,664,300 | 1,553.00 | 1,568.00 | 1,540.50 | 1,540.50 | 00:00:00 | | 2013-05-29 | 4,771,600 | 1,533.00 | 1,562.00 | 1,512.50 | 1,538.00 | 00:00:00 | | 2013-05-30 | 2,567,100 | 1,533.50 | 1,572.00 | 1,525.00 | 1,562.00 | 00:00:00 | | 2013-05-31 | 5,906,300 | 1,565.50 | 1,575.50 | 1,526.06 | 1,526.50 | 00:00:00 | | 2013-06-03 | 3,026,000 | 1,524.50 | 1,550.00 | 1,511.00 | 1,540.00 | 00:00:00 | | 2013-06-04 | 2,560,400 | 1,557.50 | 1,561.00 | 1,512.00 | 1,518.50 | 00:00:00 | | 2013-06-05 | 5,195,400 | 1,500.00 | 1,504.31 | 1,450.50 | 1,454.00 | 00:00:00 | | 2013-06-06 | 4,575,300 | 1,453.00 | 1,467.50 | 1,430.50 | 1,440.00 | 00:00:00 | | 2013-06-07 | 3,349,100 | 1,439.50 | 1,469.00 | 1,423.00 | 1,463.00 | 00:00:00 | | 2013-06-10 | 3,505,900 | 1,453.50 | 1,456.50 | 1,401.00 | 1,421.50 | 00:00:00 | | 2013-06-11 | 5,123,400 | 1,408.50 | 1,411.00 | 1,351.50 | 1,371.50 | 00:00:00 | | 2013-06-12 | 4,357,200 | 1,367.00 | 1,387.00 | 1,361.50 | 1,374.50 | 00:00:00 | | 2013-06-13 | 4,173,500 | 1,353.50 | 1,409.50 | 1,345.00 | 1,400.00 | 00:00:00 | | 2013-06-14 | 3,931,900 | 1,420.00 | 1,444.00 | 1,403.00 | 1,426.00 | 00:00:00 | | 2013-06-17 | 2,283,400 | 1,432.50 | 1,434.08 | 1,400.00 | 1,407.00 | 00:00:00 | | 2013-06-18 | 3,250,300 | 1,399.00 | 1,435.50 | 1,396.00 | 1,423.50 | 00:00:00 | | 2013-06-19 | 3,338,300 | 1,428.00 | 1,436.50 | 1,400.50 | 1,408.00 | 00:00:00 | | 2013-06-20 | 6,556,300 | 1,376.00 | 1,387.00 | 1,351.50 | 1,359.00 | 00:00:00 | | 2013-06-21 | 8,597,600 | 1,365.00 | 1,383.50 | 1,341.04 | 1,352.00 | 00:00:00 | | 2013-06-24 | 4,947,300 | 1,346.00 | 1,346.00 | 1,296.50 | 1,297.50 | 00:00:00 | | 2013-06-25 | 4,728,700 | 1,310.00 | 1,327.00 | 1,291.50 | 1,299.00 | 00:00:00 | | 2013-06-26 | 7,854,300 | 1,300.50 | 1,301.00 | 1,247.00 | 1,256.00 | 00:00:00 | | 2013-06-27 | 5,389,600 | 1,262.50 | 1,285.50 | 1,262.50 | 1,265.00 | 00:00:00 | | 2013-06-28 | 4,898,600 | 1,274.50 | 1,293.68 | 1,254.00 | 1,266.00 | 00:00:00 | | 2013-07-01 | 3,139,100 | 1,285.00 | 1,299.50 | 1,259.00 | 1,292.00 | 00:00:00 | | 2013-07-02 | 3,311,800 | 1,298.50 | 1,307.00 | 1,275.00 | 1,280.00 | 00:00:00 | | 2013-07-03 | 6,404,800 | 1,266.00 | 1,266.00 | 1,195.50 | 1,207.00 | 00:00:00 | | 2013-07-04 | 5,550,300 | 1,219.50 | 1,272.00 | 1,217.00 | 1,263.00 | 00:00:00 | | 2013-07-05 | 5,752,800 | 1,268.50 | 1,272.00 | 1,213.50 | 1,217.00 | 00:00:00 | | 2013-07-08 | 2,969,400 | 1,226.50 | 1,256.00 | 1,215.50 | 1,245.00 | 00:00:00 | | 2013-07-09 | 3,146,000 | 1,269.00 | 1,294.00 | 1,267.50 | 1,282.00 | 00:00:00 | | 2013-07-10 | 2,797,800 | 1,273.50 | 1,283.00 | 1,252.00 | 1,268.00 | 00:00:00 | | 2013-07-11 | 5,464,300 | 1,316.50 | 1,346.50 | 1,311.50 | 1,337.00 | 00:00:00 | | 2013-07-12 | 3,470,400 | 1,340.00 | 1,340.50 | 1,290.50 | 1,294.50 | 00:00:00 | | 2013-07-15 | 2,583,100 | 1,295.50 | 1,325.50 | 1,295.00 | 1,300.50 | 00:00:00 | | 2013-07-16 | 3,921,900 | 1,317.50 | 1,329.50 | 1,300.00 | 1,324.00 | 00:00:00 | | 2013-07-17 | 3,946,300 | 1,334.00 | 1,373.00 | 1,329.00 | 1,357.00 | 00:00:00 | | 2013-07-18 | 3,158,300 | 1,365.00 | 1,382.50 | 1,348.00 | 1,377.50 | 00:00:00 | | 2013-07-19 | 3,362,100 | 1,375.00 | 1,390.50 | 1,350.00 | 1,379.00 | 00:00:00 | | 2013-07-22 | 2,678,800 | 1,384.50 | 1,413.00 | 1,372.50 | 1,405.00 | 00:00:00 | | 2013-07-23 | 3,803,500 | 1,417.00 | 1,448.04 | 1,414.50 | 1,435.00 | 00:00:00 | | 2013-07-24 | 3,895,400 | 1,434.50 | 1,476.50 | 1,421.50 | 1,438.00 | 00:00:00 | | 2013-07-25 | 3,148,600 | 1,425.00 | 1,425.00 | 1,381.00 | 1,389.00 | 00:00:00 | | 2013-07-26 | 4,138,500 | 1,435.00 | 1,435.00 | 1,370.86 | 1,391.00 | 00:00:00 | | 2013-07-29 | 2,100,500 | 1,396.50 | 1,427.00 | 1,385.00 | 1,422.00 | 00:00:00 | | 2013-07-30 | 1,835,300 | 1,429.50 | 1,431.50 | 1,413.00 | 1,419.50 | 00:00:00 | | 2013-07-31 | 2,516,000 | 1,426.00 | 1,434.00 | 1,403.00 | 1,408.00 | 00:00:00 | | 2013-08-01 | 3,368,100 | 1,416.00 | 1,483.50 | 1,416.00 | 1,483.00 | 00:00:00 | | 2013-08-02 | 3,194,700 | 1,483.00 | 1,491.00 | 1,450.50 | 1,457.00 | 00:00:00 | | 2013-08-05 | 2,091,800 | 1,460.00 | 1,484.50 | 1,458.25 | 1,475.50 | 00:00:00 | | 2013-08-06 | 4,021,800 | 1,473.00 | 1,475.83 | 1,403.50 | 1,416.00 | 00:00:00 | | 2013-08-07 | 3,179,700 | 1,407.50 | 1,431.00 | 1,390.00 | 1,395.00 | 00:00:00 | | 2013-08-08 | 3,018,400 | 1,410.00 | 1,455.54 | 1,405.50 | 1,454.50 | 00:00:00 | | 2013-08-09 | 4,026,600 | 1,463.00 | 1,546.50 | 1,448.50 | 1,542.50 | 00:00:00 | | 2013-08-12 | 4,017,300 | 1,543.50 | 1,577.50 | 1,514.50 | 1,567.50 | 00:00:00 | | 2013-08-13 | 4,147,600 | 1,569.00 | 1,584.00 | 1,554.50 | 1,572.50 | 00:00:00 | | 2013-08-14 | 2,524,900 | 1,550.00 | 1,555.00 | 1,536.00 | 1,545.00 | 00:00:00 | | 2013-08-15 | 2,975,000 | 1,540.00 | 1,547.50 | 1,486.00 | 1,495.50 | 00:00:00 | | 2013-08-16 | 3,562,800 | 1,493.00 | 1,548.50 | 1,491.30 | 1,547.50 | 00:00:00 | | 2013-08-19 | 2,832,100 | 1,539.00 | 1,541.19 | 1,482.00 | 1,492.50 | 00:00:00 | | 2013-08-20 | 3,645,400 | 1,476.00 | 1,496.50 | 1,445.00 | 1,494.00 | 00:00:00 | | 2013-08-21 | 2,632,600 | 1,490.00 | 1,493.50 | 1,459.00 | 1,474.00 | 00:00:00 | | 2013-08-22 | 3,201,100 | 1,475.00 | 1,510.50 | 1,475.00 | 1,504.50 | 00:00:00 | | 2013-08-23 | 2,370,400 | 1,500.00 | 1,532.50 | 1,495.00 | 1,524.50 | 00:00:00 | | 2013-08-26 | 0 | 1,524.50 | 1,524.50 | 1,524.50 | 1,524.50 | 00:00:00 | | 2013-08-27 | 3,216,500 | 1,519.00 | 1,519.50 | 1,491.00 | 1,497.50 | 00:00:00 | | 2013-08-28 | 3,759,800 | 1,493.50 | 1,535.50 | 1,486.00 | 1,530.50 | 00:00:00 | | 2013-08-29 | 2,752,300 | 1,534.50 | 1,546.00 | 1,500.00 | 1,507.00 | 00:00:00 | | 2013-08-30 | 3,846,900 | 1,515.00 | 1,521.50 | 1,472.50 | 1,478.50 | 00:00:00 | | 2013-09-02 | 2,493,000 | 1,503.00 | 1,549.50 | 1,502.00 | 1,536.00 | 00:00:00 | | 2013-09-03 | 3,734,500 | 1,545.00 | 1,555.50 | 1,519.00 | 1,544.50 | 00:00:00 | | 2013-09-04 | 1,814,100 | 1,539.00 | 1,549.00 | 1,525.50 | 1,540.50 | 00:00:00 | | 2013-09-05 | 3,838,600 | 1,541.00 | 1,577.50 | 1,536.00 | 1,571.00 | 00:00:00 | | 2013-09-06 | 4,044,500 | 1,557.50 | 1,583.00 | 1,542.00 | 1,581.00 | 00:00:00 | | 2013-09-09 | 2,213,700 | 1,586.00 | 1,605.50 | 1,585.72 | 1,594.50 | 00:00:00 | | 2013-09-10 | 3,847,100 | 1,611.00 | 1,641.00 | 1,611.00 | 1,632.00 | 00:00:00 | | 2013-09-11 | 2,518,100 | 1,625.00 | 1,625.00 | 1,596.00 | 1,609.50 | 00:00:00 | | 2013-09-12 | 3,925,700 | 1,612.50 | 1,633.29 | 1,609.50 | 1,620.50 | 00:00:00 | | 2013-09-13 | 4,358,400 | 1,609.50 | 1,625.58 | 1,555.00 | 1,568.50 | 00:00:00 | | 2013-09-16 | 2,292,700 | 1,593.00 | 1,605.50 | 1,580.00 | 1,583.00 | 00:00:00 | | 2013-09-17 | 3,120,900 | 1,577.00 | 1,599.50 | 1,557.50 | 1,579.50 | 00:00:00 | | 2013-09-18 | 2,427,700 | 1,575.50 | 1,596.50 | 1,557.50 | 1,577.50 | 00:00:00 | | 2013-09-19 | 4,353,900 | 1,645.00 | 1,662.50 | 1,627.00 | 1,635.00 | 00:00:00 | | 2013-09-20 | 4,421,100 | 1,625.00 | 1,627.00 | 1,585.00 | 1,591.00 | 00:00:00 | | 2013-09-23 | 2,320,300 | 1,590.00 | 1,595.50 | 1,556.00 | 1,573.50 | 00:00:00 | | 2013-09-24 | 2,719,600 | 1,566.00 | 1,570.50 | 1,539.00 | 1,545.50 | 00:00:00 | | 2013-09-25 | 3,577,700 | 1,545.00 | 1,584.00 | 1,545.00 | 1,577.50 | 00:00:00 | | 2013-09-26 | 2,612,600 | 1,570.00 | 1,583.50 | 1,548.50 | 1,569.50 | 00:00:00 | | 2013-09-27 | 2,764,100 | 1,563.00 | 1,568.00 | 1,513.00 | 1,540.00 | 00:00:00 | | 2013-09-30 | 2,571,400 | 1,517.50 | 1,518.00 | 1,491.50 | 1,518.00 | 00:00:00 | | 2013-10-01 | 3,071,800 | 1,516.00 | 1,525.50 | 1,459.00 | 1,484.50 | 00:00:00 | | 2013-10-02 | 3,061,000 | 1,481.50 | 1,507.00 | 1,453.00 | 1,502.50 | 00:00:00 | | 2013-10-03 | 2,006,000 | 1,498.50 | 1,519.00 | 1,467.00 | 1,472.50 | 00:00:00 | | 2013-10-04 | 2,130,100 | 1,466.00 | 1,496.00 | 1,455.00 | 1,491.00 | 00:00:00 | | 2013-10-07 | 1,891,100 | 1,483.00 | 1,485.50 | 1,457.94 | 1,485.50 | 00:00:00 | | 2013-10-08 | 2,351,100 | 1,478.50 | 1,483.00 | 1,459.50 | 1,464.00 | 00:00:00 | | 2013-10-09 | 1,983,900 | 1,467.00 | 1,473.00 | 1,439.00 | 1,448.50 | 00:00:00 | | 2013-10-10 | 2,571,400 | 1,452.50 | 1,483.50 | 1,440.00 | 1,476.00 | 00:00:00 | | 2013-10-11 | 2,256,700 | 1,482.00 | 1,519.00 | 1,440.00 | 1,512.00 | 00:00:00 | | 2013-10-14 | 2,059,300 | 1,506.00 | 1,525.00 | 1,490.50 | 1,523.50 | 00:00:00 | | 2013-10-15 | 2,633,800 | 1,536.00 | 1,574.00 | 1,536.00 | 1,569.00 | 00:00:00 | | 2013-10-16 | 2,627,400 | 1,557.00 | 1,569.00 | 1,530.00 | 1,559.50 | 00:00:00 | | 2013-10-17 | 2,157,900 | 1,544.00 | 1,557.50 | 1,534.00 | 1,553.00 | 00:00:00 | | 2013-10-18 | 3,385,400 | 1,561.00 | 1,561.00 | 1,506.00 | 1,532.00 | 00:00:00 | | 2013-10-21 | 3,377,300 | 1,531.50 | 1,549.50 | 1,523.00 | 1,536.50 | 00:00:00 | | 2013-10-22 | 4,013,900 | 1,535.00 | 1,581.50 | 1,521.50 | 1,556.00 | 00:00:00 | | 2013-10-23 | 4,191,800 | 1,553.00 | 1,556.00 | 1,486.00 | 1,495.00 | 00:00:00 | | 2013-10-24 | 2,705,000 | 1,505.00 | 1,513.00 | 1,494.50 | 1,506.00 | 00:00:00 | | 2013-10-25 | 2,622,500 | 1,500.00 | 1,509.00 | 1,490.00 | 1,508.00 | 00:00:00 | | 2013-10-28 | 2,959,100 | 1,520.00 | 1,527.00 | 1,491.50 | 1,515.50 | 00:00:00 | | 2013-10-29 | 2,319,700 | 1,509.00 | 1,519.00 | 1,496.50 | 1,517.50 | 00:00:00 | | 2013-10-30 | 3,292,800 | 1,526.00 | 1,534.00 | 1,516.50 | 1,534.00 | 00:00:00 | | 2013-10-31 | 3,818,500 | 1,523.50 | 1,526.50 | 1,482.00 | 1,485.00 | 00:00:00 | | 2013-11-01 | 3,940,100 | 1,492.50 | 1,496.12 | 1,455.00 | 1,460.00 | 00:00:00 | | 2013-11-04 | 2,278,200 | 1,461.50 | 1,499.50 | 1,461.50 | 1,494.50 | 00:00:00 | | 2013-11-05 | 5,030,700 | 1,508.00 | 1,548.50 | 1,504.00 | 1,536.00 | 00:00:00 | | 2013-11-06 | 3,638,000 | 1,533.00 | 1,564.50 | 1,533.00 | 1,555.50 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
