|
 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 | | 2014-04-23 | 6,114,500 | 1,539.00 | 1,551.00 | 1,523.50 | 1,547.00 | 00:00:00 | | 2014-04-24 | 4,202,800 | 1,580.00 | 1,605.50 | 1,555.50 | 1,566.50 | 00:00:00 | | 2014-04-25 | 3,850,700 | 1,552.00 | 1,562.50 | 1,519.00 | 1,533.00 | 00:00:00 | | 2014-04-28 | 2,253,800 | 1,533.00 | 1,533.00 | 1,510.00 | 1,519.00 | 00:00:00 | | 2014-04-29 | 5,493,100 | 1,516.50 | 1,542.65 | 1,505.50 | 1,542.50 | 00:00:00 | | 2014-04-30 | 5,539,300 | 1,535.00 | 1,582.50 | 1,525.50 | 1,582.00 | 00:00:00 | | 2014-05-01 | 1,068,800 | 1,583.50 | 1,589.50 | 1,548.00 | 1,564.50 | 00:00:00 | | 2014-05-02 | 3,254,200 | 1,562.00 | 1,580.00 | 1,550.50 | 1,565.00 | 00:00:00 | | 2014-05-05 | 0 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 00:00:00 | | 2014-05-06 | 3,743,300 | 1,564.50 | 1,571.50 | 1,529.00 | 1,542.50 | 00:00:00 | | 2014-05-07 | 2,779,900 | 1,537.50 | 1,567.58 | 1,532.00 | 1,567.50 | 00:00:00 | | 2014-05-08 | 3,741,300 | 1,576.00 | 1,594.50 | 1,574.00 | 1,589.00 | 00:00:00 | | 2014-05-09 | 4,107,800 | 1,590.00 | 1,613.06 | 1,578.00 | 1,604.00 | 00:00:00 | | 2014-05-12 | 6,636,600 | 1,627.50 | 1,648.00 | 1,619.50 | 1,641.50 | 00:00:00 | | 2014-05-13 | 4,915,200 | 1,651.00 | 1,678.50 | 1,627.00 | 1,637.50 | 00:00:00 | | 2014-05-14 | 3,553,800 | 1,645.00 | 1,649.00 | 1,623.50 | 1,641.50 | 00:00:00 | | 2014-05-15 | 6,285,800 | 1,625.00 | 1,645.00 | 1,598.00 | 1,608.00 | 00:00:00 | | 2014-05-16 | 5,669,400 | 1,600.00 | 1,602.50 | 1,540.50 | 1,561.50 | 00:00:00 | | 2014-05-19 | 4,785,800 | 1,560.00 | 1,573.01 | 1,544.00 | 1,565.50 | 00:00:00 | | 2014-05-20 | 9,187,100 | 1,568.00 | 1,570.00 | 1,529.00 | 1,533.00 | 00:00:00 | | 2014-05-21 | 3,391,600 | 1,529.00 | 1,547.50 | 1,508.50 | 1,546.50 | 00:00:00 | | 2014-05-22 | 2,699,800 | 1,558.50 | 1,570.64 | 1,536.00 | 1,538.00 | 00:00:00 | | 2014-05-23 | 3,379,100 | 1,542.50 | 1,576.50 | 1,527.00 | 1,573.50 | 00:00:00 | | 2014-05-26 | 0 | 1,573.42 | 1,573.42 | 1,573.42 | 1,573.42 | 00:00:00 | | 2014-05-27 | 3,577,200 | 1,588.50 | 1,588.50 | 1,554.50 | 1,557.00 | 00:00:00 | | 2014-05-28 | 3,675,700 | 1,557.50 | 1,562.00 | 1,519.50 | 1,527.50 | 00:00:00 | | 2014-05-29 | 2,516,000 | 1,526.00 | 1,547.00 | 1,521.50 | 1,545.00 | 00:00:00 | | 2014-05-30 | 6,223,800 | 1,530.00 | 1,530.00 | 1,453.00 | 1,457.50 | 00:00:00 | | 2014-06-02 | 3,644,700 | 1,471.50 | 1,496.00 | 1,470.50 | 1,491.50 | 00:00:00 | | 2014-06-03 | 3,568,300 | 1,486.00 | 1,489.00 | 1,455.00 | 1,458.00 | 00:00:00 | | 2014-06-04 | 4,723,300 | 1,454.00 | 1,479.50 | 1,425.00 | 1,461.00 | 00:00:00 | | 2014-06-05 | 4,839,600 | 1,459.00 | 1,473.00 | 1,440.61 | 1,454.00 | 00:00:00 | | 2014-06-06 | 2,728,100 | 1,459.00 | 1,466.50 | 1,450.50 | 1,465.00 | 00:00:00 | | 2014-06-09 | 1,739,400 | 1,469.50 | 1,486.50 | 1,463.50 | 1,471.50 | 00:00:00 | | 2014-06-10 | 4,034,000 | 1,468.00 | 1,468.00 | 1,442.50 | 1,452.00 | 00:00:00 | | 2014-06-11 | 4,678,600 | 1,451.00 | 1,466.00 | 1,448.50 | 1,464.50 | 00:00:00 | | 2014-06-12 | 7,204,600 | 1,431.50 | 1,435.50 | 1,404.00 | 1,418.00 | 00:00:00 | | 2014-06-13 | 4,674,600 | 1,415.50 | 1,432.00 | 1,393.50 | 1,410.00 | 00:00:00 | | 2014-06-16 | 2,621,500 | 1,404.50 | 1,436.50 | 1,404.50 | 1,422.00 | 00:00:00 | | 2014-06-17 | 5,906,100 | 1,428.50 | 1,429.50 | 1,397.00 | 1,422.00 | 00:00:00 | | 2014-06-18 | 3,515,700 | 1,429.00 | 1,440.38 | 1,416.00 | 1,437.50 | 00:00:00 | | 2014-06-19 | 3,300,700 | 1,459.00 | 1,475.00 | 1,451.50 | 1,451.50 | 00:00:00 | | 2014-06-20 | 5,112,500 | 1,448.00 | 1,473.50 | 1,445.00 | 1,456.50 | 00:00:00 | | 2014-06-23 | 3,931,200 | 1,465.00 | 1,486.00 | 1,462.00 | 1,470.50 | 00:00:00 | | 2014-06-24 | 2,580,200 | 1,474.50 | 1,477.50 | 1,452.50 | 1,457.00 | 00:00:00 | | 2014-06-25 | 3,102,400 | 1,444.00 | 1,449.00 | 1,417.50 | 1,427.50 | 00:00:00 | | 2014-06-26 | 3,153,500 | 1,435.00 | 1,444.50 | 1,423.50 | 1,428.00 | 00:00:00 | | 2014-06-27 | 2,087,700 | 1,426.50 | 1,439.00 | 1,419.57 | 1,431.00 | 00:00:00 | | 2014-06-30 | 2,734,600 | 1,438.00 | 1,449.00 | 1,425.00 | 1,430.00 | 00:00:00 | | 2014-07-01 | 5,581,400 | 1,447.50 | 1,493.00 | 1,439.00 | 1,487.00 | 00:00:00 | | 2014-07-02 | 4,027,600 | 1,487.50 | 1,500.00 | 1,471.00 | 1,485.00 | 00:00:00 | | 2014-07-03 | 6,855,800 | 1,482.50 | 1,530.00 | 1,477.50 | 1,525.00 | 00:00:00 | | 2014-07-04 | 2,967,500 | 1,525.00 | 1,525.00 | 1,510.00 | 1,521.00 | 00:00:00 | | 2014-07-07 | 5,288,700 | 1,518.00 | 1,526.00 | 1,503.49 | 1,510.00 | 00:00:00 | | 2014-07-08 | 4,723,300 | 1,515.50 | 1,521.50 | 1,499.50 | 1,500.50 | 00:00:00 | | 2014-07-09 | 4,441,900 | 1,504.00 | 1,519.00 | 1,498.50 | 1,505.00 | 00:00:00 | | 2014-07-10 | 5,810,500 | 1,501.50 | 1,509.50 | 1,484.50 | 1,489.50 | 00:00:00 | | 2014-07-11 | 3,564,500 | 1,489.50 | 1,491.50 | 1,467.00 | 1,479.00 | 00:00:00 | | 2014-07-14 | 3,760,200 | 1,490.50 | 1,513.50 | 1,482.00 | 1,501.50 | 00:00:00 | | 2014-07-15 | 4,183,000 | 1,501.50 | 1,528.00 | 1,496.00 | 1,514.00 | 00:00:00 | | 2014-07-16 | 8,050,300 | 1,520.00 | 1,568.00 | 1,510.50 | 1,564.00 | 00:00:00 | | 2014-07-17 | 4,553,500 | 1,551.00 | 1,559.50 | 1,526.00 | 1,539.00 | 00:00:00 | | 2014-07-18 | 4,332,300 | 1,532.50 | 1,541.50 | 1,521.00 | 1,537.00 | 00:00:00 | | 2014-07-21 | 3,582,300 | 1,540.00 | 1,556.49 | 1,535.00 | 1,545.50 | 00:00:00 | | 2014-07-22 | 7,143,100 | 1,556.00 | 1,600.50 | 1,555.00 | 1,600.50 | 00:00:00 | | 2014-07-23 | 4,764,300 | 1,600.00 | 1,614.50 | 1,583.50 | 1,597.00 | 00:00:00 | | 2014-07-24 | 4,391,800 | 1,594.50 | 1,601.00 | 1,569.50 | 1,585.00 | 00:00:00 | | 2014-07-25 | 7,629,800 | 1,593.00 | 1,651.00 | 1,583.00 | 1,639.50 | 00:00:00 | | 2014-07-28 | 4,559,700 | 1,636.00 | 1,662.00 | 1,619.50 | 1,633.00 | 00:00:00 | | 2014-07-29 | 4,198,400 | 1,641.50 | 1,656.50 | 1,636.50 | 1,648.00 | 00:00:00 | | 2014-07-30 | 3,351,100 | 1,650.00 | 1,653.50 | 1,620.50 | 1,629.00 | 00:00:00 | | 2014-07-31 | 4,289,400 | 1,628.00 | 1,634.00 | 1,593.50 | 1,599.00 | 00:00:00 | | 2014-08-01 | 4,852,700 | 1,593.50 | 1,593.50 | 1,550.00 | 1,580.00 | 00:00:00 | | 2014-08-04 | 2,890,800 | 1,599.50 | 1,599.50 | 1,574.50 | 1,585.00 | 00:00:00 | | 2014-08-05 | 3,210,000 | 1,599.50 | 1,602.50 | 1,562.00 | 1,574.00 | 00:00:00 | | 2014-08-06 | 4,314,700 | 1,547.50 | 1,570.00 | 1,532.50 | 1,570.00 | 00:00:00 | | 2014-08-07 | 3,977,100 | 1,571.00 | 1,586.50 | 1,525.00 | 1,528.50 | 00:00:00 | | 2014-08-08 | 13,863,000 | 1,510.00 | 1,556.00 | 1,503.50 | 1,551.00 | 00:00:00 | | 2014-08-11 | 3,984,900 | 1,567.00 | 1,608.00 | 1,558.50 | 1,602.50 | 00:00:00 | | 2014-08-12 | 2,959,000 | 1,591.50 | 1,601.00 | 1,572.00 | 1,586.00 | 00:00:00 | | 2014-08-13 | 4,284,700 | 1,591.50 | 1,599.00 | 1,566.00 | 1,576.50 | 00:00:00 | | 2014-08-14 | 3,233,800 | 1,569.50 | 1,591.95 | 1,559.50 | 1,584.00 | 00:00:00 | | 2014-08-15 | 3,514,300 | 1,597.50 | 1,611.00 | 1,574.50 | 1,577.50 | 00:00:00 | | 2014-08-18 | 2,801,800 | 1,590.00 | 1,610.50 | 1,588.57 | 1,599.00 | 00:00:00 | | 2014-08-19 | 3,422,300 | 1,604.50 | 1,620.50 | 1,576.50 | 1,578.50 | 00:00:00 | | 2014-08-20 | 3,492,900 | 1,580.00 | 1,603.00 | 1,561.50 | 1,594.00 | 00:00:00 | | 2014-08-21 | 2,858,100 | 1,590.00 | 1,593.00 | 1,567.50 | 1,573.50 | 00:00:00 | | 2014-08-22 | 2,485,000 | 1,575.50 | 1,580.00 | 1,545.50 | 1,556.50 | 00:00:00 | | 2014-08-25 | 0 | 1,556.50 | 1,556.50 | 1,556.50 | 1,556.50 | 00:00:00 | | 2014-08-26 | 3,872,900 | 1,575.00 | 1,579.00 | 1,546.00 | 1,577.00 | 00:00:00 | | 2014-08-27 | 2,703,000 | 1,577.00 | 1,588.50 | 1,552.00 | 1,568.00 | 00:00:00 | | 2014-08-28 | 3,766,500 | 1,555.50 | 1,555.50 | 1,509.50 | 1,512.50 | 00:00:00 | | 2014-08-29 | 3,338,700 | 1,520.00 | 1,573.29 | 1,513.00 | 1,530.00 | 00:00:00 | | 2014-09-01 | 2,651,400 | 1,530.00 | 1,539.00 | 1,510.00 | 1,523.50 | 00:00:00 | | 2014-09-02 | 7,751,000 | 1,531.00 | 1,589.50 | 1,531.00 | 1,562.00 | 00:00:00 | | 2014-09-03 | 7,230,800 | 1,570.00 | 1,583.50 | 1,552.50 | 1,580.00 | 00:00:00 | | 2014-09-04 | 3,668,100 | 1,582.50 | 1,603.00 | 1,571.00 | 1,593.50 | 00:00:00 | | 2014-09-05 | 5,177,500 | 1,586.00 | 1,586.50 | 1,556.00 | 1,564.50 | 00:00:00 | | 2014-09-08 | 4,578,700 | 1,559.00 | 1,569.00 | 1,528.50 | 1,543.50 | 00:00:00 | | 2014-09-09 | 5,222,400 | 1,544.00 | 1,552.00 | 1,510.50 | 1,527.00 | 00:00:00 | | 2014-09-10 | 4,198,300 | 1,516.50 | 1,533.67 | 1,504.78 | 1,514.50 | 00:00:00 | | 2014-09-11 | 7,526,700 | 1,517.50 | 1,525.00 | 1,479.00 | 1,495.00 | 00:00:00 | | 2014-09-12 | 4,710,500 | 1,493.50 | 1,510.00 | 1,473.50 | 1,483.00 | 00:00:00 | | 2014-09-15 | 3,767,200 | 1,476.50 | 1,496.50 | 1,472.00 | 1,488.50 | 00:00:00 | | 2014-09-16 | 4,805,200 | 1,507.00 | 1,511.00 | 1,478.50 | 1,497.50 | 00:00:00 | | 2014-09-17 | 3,192,100 | 1,510.00 | 1,519.00 | 1,493.00 | 1,497.00 | 00:00:00 | | 2014-09-18 | 6,449,200 | 1,501.50 | 1,506.00 | 1,480.00 | 1,489.50 | 00:00:00 | | 2014-09-19 | 6,655,700 | 1,488.00 | 1,488.00 | 1,467.50 | 1,472.00 | 00:00:00 | | 2014-09-22 | 5,930,200 | 1,456.00 | 1,456.00 | 1,417.50 | 1,426.50 | 00:00:00 | | 2014-09-23 | 7,616,500 | 1,431.50 | 1,439.00 | 1,405.00 | 1,428.50 | 00:00:00 | | 2014-09-24 | 4,310,900 | 1,434.00 | 1,462.00 | 1,415.00 | 1,461.00 | 00:00:00 | | 2014-09-25 | 8,446,800 | 1,452.50 | 1,452.50 | 1,391.50 | 1,407.00 | 00:00:00 | | 2014-09-26 | 6,561,700 | 1,404.00 | 1,414.50 | 1,390.50 | 1,406.50 | 00:00:00 | | 2014-09-29 | 5,097,300 | 1,400.00 | 1,402.00 | 1,373.00 | 1,384.00 | 00:00:00 | | 2014-09-30 | 5,658,200 | 1,391.00 | 1,397.00 | 1,369.50 | 1,384.00 | 00:00:00 | | 2014-10-01 | 6,403,000 | 1,377.00 | 1,382.00 | 1,344.50 | 1,363.50 | 00:00:00 | | 2014-10-02 | 8,508,200 | 1,363.00 | 1,368.00 | 1,321.50 | 1,327.00 | 00:00:00 | | 2014-10-03 | 5,789,800 | 1,346.00 | 1,353.50 | 1,301.00 | 1,314.50 | 00:00:00 | | 2014-10-06 | 6,800,900 | 1,321.50 | 1,360.40 | 1,308.00 | 1,348.00 | 00:00:00 | | 2014-10-07 | 12,613,400 | 1,375.00 | 1,391.50 | 1,364.50 | 1,375.00 | 00:00:00 | | 2014-10-08 | 7,939,100 | 1,364.00 | 1,368.00 | 1,329.00 | 1,338.00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
