|
 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 2024-05-08 | | | Date | Volume | Open | High | Low | Close | Time | | 2013-11-06 | 3,638,000 | 1,533.00 | 1,564.50 | 1,533.00 | 1,555.50 | 00:00:00 | | 2013-11-07 | 4,346,200 | 1,554.00 | 1,583.50 | 1,504.00 | 1,512.00 | 00:00:00 | | 2013-11-08 | 3,549,200 | 1,496.00 | 1,505.50 | 1,463.50 | 1,492.50 | 00:00:00 | | 2013-11-11 | 2,794,700 | 1,495.00 | 1,495.00 | 1,462.00 | 1,474.00 | 00:00:00 | | 2013-11-12 | 4,692,900 | 1,471.50 | 1,495.00 | 1,436.50 | 1,440.50 | 00:00:00 | | 2013-11-13 | 4,158,200 | 1,433.50 | 1,444.00 | 1,402.50 | 1,408.50 | 00:00:00 | | 2013-11-14 | 3,928,100 | 1,431.50 | 1,438.00 | 1,386.00 | 1,410.50 | 00:00:00 | | 2013-11-15 | 2,940,300 | 1,419.50 | 1,441.50 | 1,387.50 | 1,430.00 | 00:00:00 | | 2013-11-18 | 2,100,400 | 1,431.50 | 1,445.50 | 1,414.50 | 1,438.50 | 00:00:00 | | 2013-11-19 | 2,940,800 | 1,429.00 | 1,429.00 | 1,396.50 | 1,400.00 | 00:00:00 | | 2013-11-20 | 2,949,900 | 1,392.50 | 1,415.00 | 1,390.00 | 1,404.50 | 00:00:00 | | 2013-11-21 | 3,169,000 | 1,400.00 | 1,400.00 | 1,376.50 | 1,384.50 | 00:00:00 | | 2013-11-22 | 3,013,600 | 1,386.50 | 1,386.50 | 1,342.50 | 1,380.00 | 00:00:00 | | 2013-11-25 | 1,602,500 | 1,387.00 | 1,390.50 | 1,367.00 | 1,371.50 | 00:00:00 | | 2013-11-26 | 4,477,100 | 1,370.00 | 1,379.50 | 1,334.00 | 1,334.50 | 00:00:00 | | 2013-11-27 | 4,267,000 | 1,332.00 | 1,360.50 | 1,328.50 | 1,338.50 | 00:00:00 | | 2013-11-28 | 3,645,100 | 1,345.50 | 1,384.50 | 1,336.50 | 1,375.00 | 00:00:00 | | 2013-11-29 | 2,954,200 | 1,374.00 | 1,381.50 | 1,346.00 | 1,349.00 | 00:00:00 | | 2013-12-02 | 3,360,700 | 1,346.50 | 1,352.00 | 1,291.36 | 1,293.00 | 00:00:00 | | 2013-12-03 | 4,552,800 | 1,290.00 | 1,350.00 | 1,266.50 | 1,301.00 | 00:00:00 | | 2013-12-04 | 3,383,500 | 1,303.00 | 1,320.50 | 1,291.50 | 1,311.50 | 00:00:00 | | 2013-12-05 | 4,355,500 | 1,302.50 | 1,340.95 | 1,293.00 | 1,310.00 | 00:00:00 | | 2013-12-06 | 3,858,400 | 1,309.00 | 1,334.00 | 1,300.50 | 1,325.00 | 00:00:00 | | 2013-12-09 | 2,957,800 | 1,325.00 | 1,330.50 | 1,305.00 | 1,324.50 | 00:00:00 | | 2013-12-10 | 2,684,100 | 1,316.50 | 1,329.50 | 1,312.00 | 1,316.00 | 00:00:00 | | 2013-12-11 | 2,340,400 | 1,309.00 | 1,320.00 | 1,287.50 | 1,293.50 | 00:00:00 | | 2013-12-12 | 4,810,000 | 1,284.50 | 1,309.50 | 1,265.50 | 1,275.00 | 00:00:00 | | 2013-12-13 | 3,968,600 | 1,271.50 | 1,280.76 | 1,248.75 | 1,269.50 | 00:00:00 | | 2013-12-16 | 3,180,200 | 1,254.50 | 1,293.50 | 1,236.00 | 1,293.50 | 00:00:00 | | 2013-12-17 | 3,227,300 | 1,282.00 | 1,294.00 | 1,262.00 | 1,281.00 | 00:00:00 | | 2013-12-18 | 2,565,100 | 1,278.00 | 1,289.91 | 1,272.00 | 1,277.50 | 00:00:00 | | 2013-12-19 | 5,356,500 | 1,286.00 | 1,294.50 | 1,246.00 | 1,283.00 | 00:00:00 | | 2013-12-20 | 8,669,200 | 1,275.00 | 1,280.50 | 1,243.00 | 1,261.00 | 00:00:00 | | 2013-12-23 | 3,514,400 | 1,268.00 | 1,283.00 | 1,261.57 | 1,265.00 | 00:00:00 | | 2013-12-24 | 737,800 | 1,268.50 | 1,286.50 | 1,266.50 | 1,275.50 | 00:00:00 | | 2013-12-25 | 0 | 1,275.50 | 1,275.50 | 1,275.50 | 1,275.50 | 00:00:00 | | 2013-12-26 | 0 | 1,275.50 | 1,275.50 | 1,275.50 | 1,275.50 | 00:00:00 | | 2013-12-27 | 2,289,100 | 1,270.50 | 1,311.00 | 1,270.50 | 1,309.50 | 00:00:00 | | 2013-12-30 | 2,984,700 | 1,311.00 | 1,346.25 | 1,311.00 | 1,338.50 | 00:00:00 | | 2013-12-31 | 1,029,200 | 1,331.00 | 1,332.50 | 1,315.50 | 1,320.00 | 00:00:00 | | 2014-01-01 | 0 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 00:00:00 | | 2014-01-02 | 3,800,500 | 1,320.00 | 1,320.00 | 1,282.50 | 1,292.00 | 00:00:00 | | 2014-01-03 | 2,110,600 | 1,289.00 | 1,301.50 | 1,275.00 | 1,297.00 | 00:00:00 | | 2014-01-06 | 4,644,100 | 1,290.50 | 1,300.00 | 1,271.50 | 1,275.00 | 00:00:00 | | 2014-01-07 | 3,278,200 | 1,280.00 | 1,290.50 | 1,260.00 | 1,276.50 | 00:00:00 | | 2014-01-08 | 2,978,200 | 1,266.00 | 1,280.79 | 1,257.50 | 1,262.50 | 00:00:00 | | 2014-01-09 | 3,289,200 | 1,260.50 | 1,263.00 | 1,221.00 | 1,226.50 | 00:00:00 | | 2014-01-10 | 3,802,000 | 1,229.50 | 1,267.00 | 1,226.00 | 1,249.50 | 00:00:00 | | 2014-01-13 | 2,707,200 | 1,256.50 | 1,281.00 | 1,250.00 | 1,273.00 | 00:00:00 | | 2014-01-14 | 3,376,500 | 1,260.00 | 1,271.50 | 1,250.00 | 1,262.50 | 00:00:00 | | 2014-01-15 | 7,200,400 | 1,279.00 | 1,333.17 | 1,274.50 | 1,332.50 | 00:00:00 | | 2014-01-16 | 7,504,300 | 1,332.50 | 1,400.00 | 1,323.50 | 1,397.50 | 00:00:00 | | 2014-01-17 | 8,869,200 | 1,398.00 | 1,436.50 | 1,388.00 | 1,391.00 | 00:00:00 | | 2014-01-20 | 4,412,500 | 1,380.00 | 1,414.00 | 1,369.00 | 1,393.00 | 00:00:00 | | 2014-01-21 | 6,362,300 | 1,392.00 | 1,392.00 | 1,344.50 | 1,356.00 | 00:00:00 | | 2014-01-22 | 3,856,000 | 1,365.50 | 1,388.00 | 1,357.00 | 1,366.50 | 00:00:00 | | 2014-01-23 | 5,868,800 | 1,348.50 | 1,407.50 | 1,347.00 | 1,380.50 | 00:00:00 | | 2014-01-24 | 7,393,600 | 1,381.00 | 1,389.50 | 1,333.00 | 1,340.00 | 00:00:00 | | 2014-01-27 | 5,546,200 | 1,333.50 | 1,353.50 | 1,317.00 | 1,319.50 | 00:00:00 | | 2014-01-28 | 5,822,700 | 1,326.00 | 1,364.00 | 1,321.60 | 1,343.50 | 00:00:00 | | 2014-01-29 | 13,165,300 | 1,400.00 | 1,457.00 | 1,362.50 | 1,420.50 | 00:00:00 | | 2014-01-30 | 11,234,200 | 1,410.00 | 1,443.00 | 1,392.50 | 1,435.50 | 00:00:00 | | 2014-01-31 | 9,381,600 | 1,428.00 | 1,437.00 | 1,403.50 | 1,436.00 | 00:00:00 | | 2014-02-03 | 4,023,100 | 1,440.00 | 1,453.50 | 1,395.50 | 1,397.00 | 00:00:00 | | 2014-02-04 | 6,780,500 | 1,390.50 | 1,457.00 | 1,390.50 | 1,436.50 | 00:00:00 | | 2014-02-05 | 6,449,800 | 1,435.00 | 1,463.50 | 1,417.00 | 1,452.00 | 00:00:00 | | 2014-02-06 | 5,901,300 | 1,465.00 | 1,468.80 | 1,433.00 | 1,459.50 | 00:00:00 | | 2014-02-07 | 4,936,100 | 1,464.00 | 1,482.50 | 1,451.00 | 1,480.00 | 00:00:00 | | 2014-02-10 | 4,846,700 | 1,487.50 | 1,506.50 | 1,477.76 | 1,501.00 | 00:00:00 | | 2014-02-11 | 5,000,300 | 1,506.50 | 1,531.50 | 1,501.50 | 1,526.00 | 00:00:00 | | 2014-02-12 | 6,655,800 | 1,539.50 | 1,565.00 | 1,535.00 | 1,541.00 | 00:00:00 | | 2014-02-13 | 9,495,100 | 1,546.50 | 1,559.50 | 1,499.00 | 1,533.50 | 00:00:00 | | 2014-02-14 | 8,272,700 | 1,545.50 | 1,564.00 | 1,509.50 | 1,519.50 | 00:00:00 | | 2014-02-17 | 7,001,800 | 1,531.00 | 1,554.50 | 1,518.50 | 1,552.00 | 00:00:00 | | 2014-02-18 | 8,885,300 | 1,553.00 | 1,593.00 | 1,524.00 | 1,587.00 | 00:00:00 | | 2014-02-19 | 6,073,400 | 1,587.00 | 1,589.50 | 1,563.00 | 1,589.00 | 00:00:00 | | 2014-02-20 | 9,440,700 | 1,550.00 | 1,560.00 | 1,526.00 | 1,554.00 | 00:00:00 | | 2014-02-21 | 9,661,600 | 1,560.00 | 1,570.00 | 1,530.50 | 1,560.50 | 00:00:00 | | 2014-02-24 | 5,398,300 | 1,553.00 | 1,553.00 | 1,523.50 | 1,533.50 | 00:00:00 | | 2014-02-25 | 8,063,400 | 1,525.00 | 1,533.50 | 1,480.00 | 1,500.50 | 00:00:00 | | 2014-02-26 | 4,600,500 | 1,495.50 | 1,513.01 | 1,484.00 | 1,494.00 | 00:00:00 | | 2014-02-27 | 5,114,200 | 1,495.00 | 1,515.00 | 1,475.00 | 1,511.50 | 00:00:00 | | 2014-02-28 | 6,788,200 | 1,508.50 | 1,531.00 | 1,498.00 | 1,531.00 | 00:00:00 | | 2014-03-03 | 6,800,500 | 1,490.50 | 1,509.50 | 1,478.35 | 1,478.50 | 00:00:00 | | 2014-03-04 | 3,871,900 | 1,492.00 | 1,515.00 | 1,479.00 | 1,502.50 | 00:00:00 | | 2014-03-05 | 5,240,200 | 1,500.00 | 1,526.00 | 1,492.00 | 1,520.00 | 00:00:00 | | 2014-03-06 | 4,522,700 | 1,531.50 | 1,574.50 | 1,530.00 | 1,565.00 | 00:00:00 | | 2014-03-07 | 8,838,400 | 1,557.50 | 1,558.50 | 1,455.50 | 1,462.50 | 00:00:00 | | 2014-03-10 | 5,830,200 | 1,450.00 | 1,452.00 | 1,415.00 | 1,433.00 | 00:00:00 | | 2014-03-11 | 5,091,300 | 1,437.50 | 1,466.50 | 1,426.00 | 1,435.50 | 00:00:00 | | 2014-03-12 | 5,758,500 | 1,422.50 | 1,430.50 | 1,409.00 | 1,419.50 | 00:00:00 | | 2014-03-13 | 4,778,900 | 1,432.00 | 1,442.00 | 1,410.50 | 1,411.50 | 00:00:00 | | 2014-03-14 | 5,556,600 | 1,391.00 | 1,434.00 | 1,387.00 | 1,423.00 | 00:00:00 | | 2014-03-17 | 5,338,500 | 1,428.00 | 1,479.00 | 1,427.00 | 1,461.50 | 00:00:00 | | 2014-03-18 | 4,416,900 | 1,459.00 | 1,483.00 | 1,438.50 | 1,467.50 | 00:00:00 | | 2014-03-19 | 4,921,900 | 1,439.50 | 1,449.50 | 1,388.50 | 1,388.50 | 00:00:00 | | 2014-03-20 | 5,095,900 | 1,382.50 | 1,417.00 | 1,374.50 | 1,411.50 | 00:00:00 | | 2014-03-21 | 5,945,000 | 1,413.00 | 1,454.00 | 1,406.50 | 1,439.50 | 00:00:00 | | 2014-03-24 | 21,684,700 | 1,440.00 | 1,463.00 | 1,433.00 | 1,440.00 | 00:00:00 | | 2014-03-25 | 4,789,000 | 1,453.00 | 1,498.50 | 1,453.00 | 1,498.00 | 00:00:00 | | 2014-03-26 | 4,875,500 | 1,507.50 | 1,522.50 | 1,481.50 | 1,489.00 | 00:00:00 | | 2014-03-27 | 3,230,700 | 1,478.50 | 1,487.00 | 1,459.00 | 1,487.00 | 00:00:00 | | 2014-03-28 | 4,074,400 | 1,499.50 | 1,533.50 | 1,496.50 | 1,509.00 | 00:00:00 | | 2014-03-31 | 5,381,400 | 1,517.00 | 1,546.00 | 1,515.00 | 1,526.50 | 00:00:00 | | 2014-04-01 | 3,301,700 | 1,541.00 | 1,552.50 | 1,518.00 | 1,521.50 | 00:00:00 | | 2014-04-02 | 3,496,200 | 1,529.00 | 1,560.00 | 1,529.00 | 1,544.00 | 00:00:00 | | 2014-04-03 | 4,408,800 | 1,537.50 | 1,547.50 | 1,505.00 | 1,516.50 | 00:00:00 | | 2014-04-04 | 4,218,300 | 1,517.00 | 1,573.00 | 1,517.00 | 1,565.00 | 00:00:00 | | 2014-04-07 | 4,570,300 | 1,547.50 | 1,583.50 | 1,537.94 | 1,554.00 | 00:00:00 | | 2014-04-08 | 5,682,300 | 1,563.50 | 1,585.00 | 1,539.50 | 1,577.00 | 00:00:00 | | 2014-04-09 | 5,464,400 | 1,578.00 | 1,594.50 | 1,555.50 | 1,558.00 | 00:00:00 | | 2014-04-10 | 4,736,500 | 1,567.50 | 1,592.50 | 1,541.50 | 1,548.50 | 00:00:00 | | 2014-04-11 | 5,676,000 | 1,530.00 | 1,554.00 | 1,516.50 | 1,537.00 | 00:00:00 | | 2014-04-14 | 7,089,600 | 1,531.00 | 1,543.65 | 1,506.00 | 1,543.50 | 00:00:00 | | 2014-04-15 | 6,253,200 | 1,542.00 | 1,543.00 | 1,504.50 | 1,514.00 | 00:00:00 | | 2014-04-16 | 3,895,800 | 1,530.50 | 1,542.00 | 1,506.00 | 1,538.50 | 00:00:00 | | 2014-04-17 | 3,209,200 | 1,545.00 | 1,550.00 | 1,512.50 | 1,547.00 | 00:00:00 | | 2014-04-18 | 0 | 1,547.00 | 1,547.00 | 1,547.00 | 1,547.00 | 00:00:00 | | 2014-04-21 | 0 | 1,547.00 | 1,547.00 | 1,547.00 | 1,547.00 | 00:00:00 | | 2014-04-22 | 4,321,100 | 1,545.00 | 1,548.50 | 1,520.50 | 1,538.50 | 00:00:00 | | 2014-04-23 | 6,114,500 | 1,539.00 | 1,551.00 | 1,523.50 | 1,547.00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
