|
 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 | | 2014-10-08 | 7,939,100 | 1,364.00 | 1,368.00 | 1,329.00 | 1,338.00 | 00:00:00 | | 2014-10-09 | 8,112,500 | 1,367.00 | 1,376.00 | 1,349.00 | 1,356.00 | 00:00:00 | | 2014-10-10 | 12,241,400 | 1,340.00 | 1,341.50 | 1,308.00 | 1,325.50 | 00:00:00 | | 2014-10-13 | 11,203,900 | 1,340.00 | 1,397.00 | 1,332.50 | 1,388.00 | 00:00:00 | | 2014-10-14 | 10,130,900 | 1,400.00 | 1,430.00 | 1,396.50 | 1,423.00 | 00:00:00 | | 2014-10-15 | 11,581,800 | 1,426.50 | 1,432.00 | 1,376.50 | 1,383.50 | 00:00:00 | | 2014-10-16 | 13,017,100 | 1,392.00 | 1,410.50 | 1,330.00 | 1,366.50 | 00:00:00 | | 2014-10-17 | 8,651,200 | 1,365.00 | 1,378.50 | 1,355.00 | 1,365.00 | 00:00:00 | | 2014-10-20 | 9,038,000 | 1,370.00 | 1,383.50 | 1,358.00 | 1,364.50 | 00:00:00 | | 2014-10-21 | 5,527,400 | 1,360.00 | 1,384.50 | 1,349.00 | 1,374.50 | 00:00:00 | | 2014-10-22 | 4,735,600 | 1,378.00 | 1,381.00 | 1,345.50 | 1,356.50 | 00:00:00 | | 2014-10-23 | 7,540,400 | 1,362.00 | 1,362.00 | 1,315.50 | 1,340.00 | 00:00:00 | | 2014-10-24 | 5,270,200 | 1,329.00 | 1,333.00 | 1,302.66 | 1,308.00 | 00:00:00 | | 2014-10-27 | 5,105,000 | 1,320.00 | 1,333.69 | 1,283.50 | 1,296.50 | 00:00:00 | | 2014-10-28 | 5,809,700 | 1,305.00 | 1,350.00 | 1,299.50 | 1,344.50 | 00:00:00 | | 2014-10-29 | 4,429,600 | 1,356.00 | 1,373.50 | 1,348.50 | 1,352.50 | 00:00:00 | | 2014-10-30 | 5,267,000 | 1,353.50 | 1,353.50 | 1,304.00 | 1,320.50 | 00:00:00 | | 2014-10-31 | 5,697,700 | 1,338.00 | 1,346.00 | 1,307.00 | 1,316.50 | 00:00:00 | | 2014-11-03 | 4,964,600 | 1,323.00 | 1,336.00 | 1,309.00 | 1,316.00 | 00:00:00 | | 2014-11-04 | 5,002,500 | 1,311.50 | 1,336.92 | 1,303.50 | 1,325.50 | 00:00:00 | | 2014-11-05 | 4,724,100 | 1,323.50 | 1,329.50 | 1,305.50 | 1,329.50 | 00:00:00 | | 2014-11-06 | 3,995,600 | 1,318.50 | 1,338.00 | 1,308.50 | 1,329.00 | 00:00:00 | | 2014-11-07 | 4,371,400 | 1,334.00 | 1,374.50 | 1,333.00 | 1,364.50 | 00:00:00 | | 2014-11-10 | 5,346,100 | 1,375.50 | 1,394.50 | 1,347.50 | 1,360.50 | 00:00:00 | | 2014-11-11 | 3,761,400 | 1,354.50 | 1,356.00 | 1,318.05 | 1,342.00 | 00:00:00 | | 2014-11-12 | 3,926,800 | 1,336.50 | 1,368.00 | 1,330.00 | 1,364.50 | 00:00:00 | | 2014-11-13 | 2,687,400 | 1,371.50 | 1,372.00 | 1,341.00 | 1,361.00 | 00:00:00 | | 2014-11-14 | 3,605,800 | 1,358.50 | 1,359.00 | 1,331.50 | 1,355.00 | 00:00:00 | | 2014-11-17 | 3,606,700 | 1,349.50 | 1,390.00 | 1,348.50 | 1,372.50 | 00:00:00 | | 2014-11-18 | 3,586,400 | 1,360.00 | 1,376.50 | 1,348.00 | 1,363.00 | 00:00:00 | | 2014-11-19 | 6,408,200 | 1,346.00 | 1,346.50 | 1,318.50 | 1,323.00 | 00:00:00 | | 2014-11-20 | 6,834,500 | 1,310.00 | 1,319.90 | 1,278.00 | 1,293.50 | 00:00:00 | | 2014-11-21 | 11,845,800 | 1,296.00 | 1,392.50 | 1,286.50 | 1,380.00 | 00:00:00 | | 2014-11-24 | 4,167,900 | 1,375.00 | 1,375.00 | 1,339.40 | 1,354.00 | 00:00:00 | | 2014-11-25 | 5,985,100 | 1,345.00 | 1,345.00 | 1,314.50 | 1,329.50 | 00:00:00 | | 2014-11-26 | 3,922,100 | 1,332.50 | 1,352.50 | 1,331.00 | 1,347.50 | 00:00:00 | | 2014-11-27 | 4,847,600 | 1,345.00 | 1,376.50 | 1,340.00 | 1,352.00 | 00:00:00 | | 2014-11-28 | 4,918,000 | 1,345.00 | 1,349.50 | 1,309.25 | 1,321.50 | 00:00:00 | | 2014-12-01 | 7,282,800 | 1,268.00 | 1,315.00 | 1,252.50 | 1,304.00 | 00:00:00 | | 2014-12-02 | 5,566,100 | 1,310.00 | 1,341.00 | 1,292.50 | 1,306.50 | 00:00:00 | | 2014-12-03 | 3,678,600 | 1,306.50 | 1,324.00 | 1,295.50 | 1,320.00 | 00:00:00 | | 2014-12-04 | 7,087,200 | 1,316.00 | 1,323.00 | 1,275.00 | 1,283.50 | 00:00:00 | | 2014-12-05 | 4,843,000 | 1,288.50 | 1,288.50 | 1,250.50 | 1,268.00 | 00:00:00 | | 2014-12-08 | 5,914,100 | 1,251.50 | 1,268.00 | 1,225.00 | 1,244.00 | 00:00:00 | | 2014-12-09 | 10,199,600 | 1,225.00 | 1,240.90 | 1,210.73 | 1,223.00 | 00:00:00 | | 2014-12-10 | 6,139,600 | 1,219.50 | 1,231.50 | 1,203.50 | 1,207.50 | 00:00:00 | | 2014-12-11 | 7,219,300 | 1,184.00 | 1,205.50 | 1,161.00 | 1,173.00 | 00:00:00 | | 2014-12-12 | 5,686,700 | 1,160.50 | 1,160.50 | 1,136.00 | 1,136.00 | 00:00:00 | | 2014-12-15 | 6,784,400 | 1,133.00 | 1,156.00 | 1,098.00 | 1,098.50 | 00:00:00 | | 2014-12-16 | 6,960,100 | 1,096.50 | 1,138.50 | 1,076.00 | 1,138.00 | 00:00:00 | | 2014-12-17 | 6,724,200 | 1,122.50 | 1,167.00 | 1,112.00 | 1,157.00 | 00:00:00 | | 2014-12-18 | 7,812,500 | 1,188.50 | 1,200.50 | 1,159.00 | 1,167.00 | 00:00:00 | | 2014-12-19 | 7,246,400 | 1,178.50 | 1,198.50 | 1,166.50 | 1,193.00 | 00:00:00 | | 2014-12-22 | 3,102,900 | 1,201.00 | 1,222.00 | 1,164.75 | 1,173.50 | 00:00:00 | | 2014-12-23 | 2,588,900 | 1,168.50 | 1,190.00 | 1,151.00 | 1,181.50 | 00:00:00 | | 2014-12-24 | 432,000 | 1,178.00 | 1,184.32 | 1,175.50 | 1,182.00 | 00:00:00 | | 2014-12-25 | 0 | 1,182.00 | 1,182.00 | 1,182.00 | 1,182.00 | 00:00:00 | | 2014-12-26 | 0 | 1,182.00 | 1,182.00 | 1,182.00 | 1,182.00 | 00:00:00 | | 2014-12-29 | 3,379,300 | 1,191.00 | 1,218.00 | 1,191.00 | 1,214.50 | 00:00:00 | | 2014-12-30 | 1,973,100 | 1,205.00 | 1,216.50 | 1,197.00 | 1,203.50 | 00:00:00 | | 2014-12-31 | 723,200 | 1,203.50 | 1,211.50 | 1,192.00 | 1,200.50 | 00:00:00 | | 2015-01-01 | 0 | 1,200.50 | 1,200.50 | 1,200.50 | 1,200.50 | 00:00:00 | | 2015-01-02 | 2,826,100 | 1,206.50 | 1,218.00 | 923.00 | 1,185.00 | 00:00:00 | | 2015-01-05 | 7,334,400 | 1,186.00 | 1,203.50 | 1,124.50 | 1,126.50 | 00:00:00 | | 2015-01-06 | 4,750,100 | 1,132.00 | 1,176.50 | 1,128.00 | 1,155.00 | 00:00:00 | | 2015-01-07 | 3,815,100 | 1,163.00 | 1,168.50 | 1,141.00 | 1,153.00 | 00:00:00 | | 2015-01-08 | 2,964,700 | 1,165.50 | 1,184.50 | 1,153.50 | 1,181.00 | 00:00:00 | | 2015-01-09 | 3,906,100 | 1,177.00 | 1,178.00 | 1,141.00 | 1,152.50 | 00:00:00 | | 2015-01-12 | 3,773,900 | 1,151.00 | 1,163.50 | 1,126.00 | 1,140.00 | 00:00:00 | | 2015-01-13 | 3,877,000 | 1,135.00 | 1,154.50 | 1,131.00 | 1,145.50 | 00:00:00 | | 2015-01-14 | 12,430,800 | 1,098.00 | 1,098.50 | 1,009.31 | 1,042.50 | 00:00:00 | | 2015-01-15 | 8,051,400 | 1,072.00 | 1,073.50 | 1,033.50 | 1,059.50 | 00:00:00 | | 2015-01-16 | 6,797,200 | 1,053.00 | 1,103.00 | 1,032.17 | 1,099.50 | 00:00:00 | | 2015-01-19 | 3,948,000 | 1,097.00 | 1,105.00 | 1,075.50 | 1,089.50 | 00:00:00 | | 2015-01-20 | 5,203,700 | 1,097.00 | 1,134.00 | 1,096.00 | 1,121.50 | 00:00:00 | | 2015-01-21 | 4,365,800 | 1,123.00 | 1,129.50 | 1,099.50 | 1,121.50 | 00:00:00 | | 2015-01-22 | 7,844,600 | 1,125.50 | 1,170.50 | 1,123.50 | 1,145.00 | 00:00:00 | | 2015-01-23 | 7,109,100 | 1,155.00 | 1,158.58 | 1,097.50 | 1,103.50 | 00:00:00 | | 2015-01-26 | 5,241,000 | 1,070.50 | 1,119.00 | 1,060.50 | 1,117.50 | 00:00:00 | | 2015-01-27 | 5,286,800 | 1,109.50 | 1,125.50 | 1,072.50 | 1,090.00 | 00:00:00 | | 2015-01-28 | 5,865,500 | 1,122.50 | 1,126.50 | 1,093.50 | 1,115.00 | 00:00:00 | | 2015-01-29 | 5,171,800 | 1,111.00 | 1,122.50 | 1,091.50 | 1,097.50 | 00:00:00 | | 2015-01-30 | 6,467,600 | 1,116.00 | 1,134.50 | 1,103.00 | 1,113.00 | 00:00:00 | | 2015-02-02 | 4,550,200 | 1,119.50 | 1,130.00 | 1,099.00 | 1,124.00 | 00:00:00 | | 2015-02-03 | 13,216,900 | 1,144.50 | 1,179.50 | 1,142.50 | 1,170.00 | 00:00:00 | | 2015-02-04 | 7,234,500 | 1,176.50 | 1,187.00 | 1,131.50 | 1,150.00 | 00:00:00 | | 2015-02-05 | 8,543,500 | 1,141.50 | 1,175.63 | 1,127.00 | 1,172.00 | 00:00:00 | | 2015-02-06 | 4,470,400 | 1,165.00 | 1,180.00 | 1,141.50 | 1,145.50 | 00:00:00 | | 2015-02-09 | 4,990,000 | 1,140.00 | 1,187.18 | 1,136.50 | 1,184.00 | 00:00:00 | | 2015-02-10 | 4,823,800 | 1,182.00 | 1,182.00 | 1,137.50 | 1,149.00 | 00:00:00 | | 2015-02-11 | 4,705,400 | 1,140.50 | 1,140.50 | 1,075.00 | 1,123.50 | 00:00:00 | | 2015-02-12 | 5,585,600 | 1,121.50 | 1,171.00 | 1,121.50 | 1,165.50 | 00:00:00 | | 2015-02-13 | 6,752,300 | 1,200.00 | 1,213.50 | 1,177.50 | 1,204.50 | 00:00:00 | | 2015-02-16 | 3,950,900 | 1,210.00 | 1,227.50 | 1,199.50 | 1,220.50 | 00:00:00 | | 2015-02-17 | 7,222,400 | 1,208.00 | 1,277.59 | 1,202.50 | 1,235.00 | 00:00:00 | | 2015-02-18 | 8,209,500 | 1,242.00 | 1,262.00 | 1,211.50 | 1,259.00 | 00:00:00 | | 2015-02-19 | 7,347,700 | 1,250.50 | 1,250.50 | 1,203.00 | 1,223.00 | 00:00:00 | | 2015-02-20 | 5,011,500 | 1,225.00 | 1,254.00 | 1,222.00 | 1,246.50 | 00:00:00 | | 2015-02-23 | 4,847,400 | 1,248.00 | 1,248.00 | 1,192.50 | 1,198.00 | 00:00:00 | | 2015-02-24 | 5,487,800 | 1,206.00 | 1,247.00 | 1,189.00 | 1,237.00 | 00:00:00 | | 2015-02-25 | 4,104,200 | 1,239.00 | 1,245.00 | 1,215.00 | 1,225.00 | 00:00:00 | | 2015-02-26 | 5,323,300 | 1,220.50 | 1,256.50 | 1,215.50 | 1,218.00 | 00:00:00 | | 2015-02-27 | 4,030,700 | 1,219.00 | 1,227.62 | 1,204.00 | 1,210.00 | 00:00:00 | | 2015-03-02 | 4,512,100 | 1,217.00 | 1,241.00 | 1,189.82 | 1,201.00 | 00:00:00 | | 2015-03-03 | 4,545,600 | 1,198.00 | 1,210.50 | 1,185.50 | 1,204.50 | 00:00:00 | | 2015-03-04 | 6,275,000 | 1,202.50 | 1,209.00 | 1,162.00 | 1,167.00 | 00:00:00 | | 2015-03-05 | 5,490,200 | 1,165.00 | 1,178.00 | 1,140.50 | 1,164.50 | 00:00:00 | | 2015-03-06 | 5,696,900 | 1,157.00 | 1,158.00 | 1,131.50 | 1,136.00 | 00:00:00 | | 2015-03-09 | 5,183,000 | 1,116.50 | 1,138.50 | 1,111.00 | 1,138.00 | 00:00:00 | | 2015-03-10 | 9,667,200 | 1,122.50 | 1,130.50 | 1,081.00 | 1,081.50 | 00:00:00 | | 2015-03-11 | 6,960,600 | 1,086.00 | 1,103.00 | 1,062.50 | 1,085.50 | 00:00:00 | | 2015-03-12 | 11,502,400 | 1,101.50 | 1,120.00 | 1,078.00 | 1,079.00 | 00:00:00 | | 2015-03-13 | 6,917,400 | 1,082.00 | 1,088.00 | 1,043.00 | 1,055.00 | 00:00:00 | | 2015-03-16 | 6,381,800 | 1,063.00 | 1,069.90 | 1,041.50 | 1,055.50 | 00:00:00 | | 2015-03-17 | 7,677,800 | 1,060.00 | 1,074.00 | 1,049.50 | 1,071.50 | 00:00:00 | | 2015-03-18 | 6,707,400 | 1,069.50 | 1,079.50 | 1,056.00 | 1,069.50 | 00:00:00 | | 2015-03-19 | 8,425,400 | 1,055.00 | 1,108.50 | 1,042.50 | 1,046.00 | 00:00:00 | | 2015-03-20 | 11,955,500 | 1,052.50 | 1,108.50 | 1,025.00 | 1,100.50 | 00:00:00 | | 2015-03-23 | 9,751,000 | 1,107.50 | 1,116.00 | 1,080.00 | 1,114.00 | 00:00:00 | | 2015-03-24 | 5,511,000 | 1,106.00 | 1,125.50 | 1,092.00 | 1,093.50 | 00:00:00 | | 2015-03-25 | 4,312,200 | 1,090.00 | 1,109.50 | 1,090.00 | 1,104.50 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
