|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2017-01-25 | 7,611,500 | 1,407.00 | 1,414.50 | 1,358.00 | 1,361.50 | 00:00:00 | | 2017-01-26 | 4,914,400 | 1,384.00 | 1,384.50 | 1,341.50 | 1,355.50 | 00:00:00 | | 2017-01-27 | 6,832,700 | 1,344.00 | 1,370.00 | 1,338.52 | 1,369.00 | 00:00:00 | | 2017-01-30 | 5,290,800 | 1,358.00 | 1,358.00 | 1,330.00 | 1,333.00 | 00:00:00 | | 2017-01-31 | 11,589,900 | 1,341.00 | 1,374.50 | 1,337.00 | 1,358.00 | 00:00:00 | | 2017-02-01 | 5,817,200 | 1,366.50 | 1,390.50 | 1,366.50 | 1,371.50 | 00:00:00 | | 2017-02-02 | 3,915,200 | 1,371.00 | 1,399.50 | 1,362.50 | 1,377.50 | 00:00:00 | | 2017-02-03 | 6,143,100 | 1,346.50 | 1,353.84 | 1,315.00 | 1,332.00 | 00:00:00 | | 2017-02-06 | 4,179,400 | 1,336.00 | 1,353.50 | 1,321.50 | 1,329.50 | 00:00:00 | | 2017-02-07 | 4,113,700 | 1,331.00 | 1,355.00 | 1,330.00 | 1,335.50 | 00:00:00 | | 2017-02-08 | 6,915,000 | 1,362.00 | 1,376.00 | 1,304.50 | 1,331.00 | 00:00:00 | | 2017-02-09 | 8,222,000 | 1,341.50 | 1,345.00 | 1,276.50 | 1,295.50 | 00:00:00 | | 2017-02-10 | 7,500,700 | 1,337.50 | 1,360.50 | 1,326.54 | 1,352.50 | 00:00:00 | | 2017-02-13 | 6,521,900 | 1,386.00 | 1,422.50 | 1,354.75 | 1,409.50 | 00:00:00 | | 2017-02-14 | 9,713,900 | 1,393.50 | 1,409.50 | 1,370.00 | 1,391.00 | 00:00:00 | | 2017-02-15 | 4,694,100 | 1,399.50 | 1,409.50 | 1,388.00 | 1,395.00 | 00:00:00 | | 2017-02-16 | 6,212,300 | 1,393.00 | 1,405.51 | 1,345.50 | 1,369.50 | 00:00:00 | | 2017-02-17 | 5,997,300 | 1,361.50 | 1,362.50 | 1,333.00 | 1,345.00 | 00:00:00 | | 2017-02-20 | 3,367,900 | 1,359.50 | 1,368.50 | 1,337.50 | 1,360.00 | 00:00:00 | | 2017-02-21 | 5,822,400 | 1,392.00 | 1,395.00 | 1,332.50 | 1,350.50 | 00:00:00 | | 2017-02-22 | 7,143,100 | 1,341.00 | 1,341.00 | 1,290.11 | 1,309.00 | 00:00:00 | | 2017-02-23 | 8,407,200 | 1,305.50 | 1,336.00 | 1,253.50 | 1,269.50 | 00:00:00 | | 2017-02-24 | 6,855,700 | 1,265.00 | 1,287.50 | 1,232.00 | 1,252.50 | 00:00:00 | | 2017-02-27 | 4,464,600 | 1,271.00 | 1,279.50 | 1,250.50 | 1,268.50 | 00:00:00 | | 2017-02-28 | 7,807,000 | 1,254.50 | 1,276.50 | 1,235.50 | 1,270.50 | 00:00:00 | | 2017-03-01 | 5,652,300 | 1,281.50 | 1,312.50 | 1,274.50 | 1,310.00 | 00:00:00 | | 2017-03-02 | 5,864,600 | 1,315.50 | 1,328.50 | 1,275.00 | 1,277.00 | 00:00:00 | | 2017-03-03 | 5,236,900 | 1,262.00 | 1,282.00 | 1,244.00 | 1,272.50 | 00:00:00 | | 2017-03-06 | 5,175,300 | 1,260.00 | 1,265.00 | 1,231.00 | 1,238.00 | 00:00:00 | | 2017-03-07 | 5,129,800 | 1,245.50 | 1,249.50 | 1,215.50 | 1,227.00 | 00:00:00 | | 2017-03-08 | 6,339,800 | 1,223.50 | 1,236.50 | 1,200.50 | 1,204.50 | 00:00:00 | | 2017-03-09 | 11,732,200 | 1,179.00 | 1,184.00 | 1,143.50 | 1,149.00 | 00:00:00 | | 2017-03-10 | 6,861,600 | 1,148.50 | 1,170.00 | 1,133.00 | 1,140.50 | 00:00:00 | | 2017-03-13 | 6,157,300 | 1,179.50 | 1,200.00 | 1,179.50 | 1,186.50 | 00:00:00 | | 2017-03-14 | 6,212,100 | 1,184.00 | 1,197.00 | 1,165.50 | 1,180.00 | 00:00:00 | | 2017-03-15 | 7,029,900 | 1,192.00 | 1,209.50 | 1,187.50 | 1,194.50 | 00:00:00 | | 2017-03-16 | 15,848,200 | 1,326.00 | 1,329.50 | 1,276.00 | 1,297.50 | 00:00:00 | | 2017-03-17 | 10,645,300 | 1,277.00 | 1,305.00 | 1,272.00 | 1,292.50 | 00:00:00 | | 2017-03-20 | 4,353,200 | 1,282.00 | 1,292.43 | 1,269.93 | 1,279.00 | 00:00:00 | | 2017-03-21 | 5,732,700 | 1,267.00 | 1,296.50 | 1,240.00 | 1,247.00 | 00:00:00 | | 2017-03-22 | 7,469,100 | 1,218.00 | 1,273.00 | 1,207.08 | 1,265.00 | 00:00:00 | | 2017-03-23 | 5,970,000 | 1,267.00 | 1,290.00 | 1,253.00 | 1,253.50 | 00:00:00 | | 2017-03-24 | 3,479,900 | 1,258.00 | 1,268.00 | 1,247.00 | 1,252.50 | 00:00:00 | | 2017-03-27 | 6,445,000 | 1,226.00 | 1,241.50 | 1,196.00 | 1,203.50 | 00:00:00 | | 2017-03-28 | 6,067,500 | 1,216.50 | 1,227.00 | 1,191.50 | 1,218.50 | 00:00:00 | | 2017-03-29 | 5,058,800 | 1,230.00 | 1,235.50 | 1,210.00 | 1,234.50 | 00:00:00 | | 2017-03-30 | 4,904,600 | 1,231.50 | 1,267.00 | 1,226.21 | 1,262.50 | 00:00:00 | | 2017-03-31 | 8,184,300 | 1,236.50 | 1,251.50 | 1,205.50 | 1,219.50 | 00:00:00 | | 2017-04-03 | 7,269,800 | 1,228.50 | 1,255.00 | 1,209.00 | 1,209.00 | 00:00:00 | | 2017-04-04 | 6,344,300 | 1,215.00 | 1,243.00 | 1,202.50 | 1,238.50 | 00:00:00 | | 2017-04-05 | 6,403,900 | 1,254.00 | 1,264.50 | 1,241.00 | 1,241.00 | 00:00:00 | | 2017-04-06 | 7,933,300 | 1,240.50 | 1,268.00 | 1,228.50 | 1,245.00 | 00:00:00 | | 2017-04-07 | 11,554,800 | 1,225.50 | 1,245.00 | 1,209.00 | 1,235.50 | 00:00:00 | | 2017-04-10 | 5,301,700 | 1,237.50 | 1,255.50 | 1,224.50 | 1,234.50 | 00:00:00 | | 2017-04-11 | 5,395,000 | 1,230.50 | 1,247.50 | 1,207.50 | 1,218.50 | 00:00:00 | | 2017-04-12 | 11,416,500 | 1,215.00 | 1,232.50 | 1,168.50 | 1,171.00 | 00:00:00 | | 2017-04-13 | 5,212,700 | 1,171.00 | 1,176.61 | 1,162.00 | 1,170.00 | 00:00:00 | | 2017-04-17 | 0 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 00:00:00 | | 2017-04-18 | 7,833,100 | 1,145.00 | 1,170.00 | 1,110.00 | 1,110.00 | 00:00:00 | | 2017-04-19 | 8,945,100 | 1,110.00 | 1,135.00 | 1,108.00 | 1,125.00 | 00:00:00 | | 2017-04-20 | 5,720,300 | 1,123.50 | 1,141.00 | 1,110.00 | 1,136.50 | 00:00:00 | | 2017-04-21 | 8,218,700 | 1,154.00 | 1,164.50 | 1,111.50 | 1,117.50 | 00:00:00 | | 2017-04-24 | 7,424,500 | 1,146.00 | 1,150.50 | 1,123.55 | 1,129.00 | 00:00:00 | | 2017-04-25 | 12,047,200 | 1,105.00 | 1,130.00 | 1,099.00 | 1,123.00 | 00:00:00 | | 2017-04-26 | 15,945,100 | 1,119.50 | 1,133.50 | 1,083.00 | 1,115.00 | 00:00:00 | | 2017-04-27 | 6,616,700 | 1,103.50 | 1,115.00 | 1,084.50 | 1,088.00 | 00:00:00 | | 2017-04-28 | 6,098,700 | 1,100.00 | 1,121.00 | 1,088.00 | 1,106.50 | 00:00:00 | | 2017-05-02 | 7,314,000 | 1,122.50 | 1,127.00 | 1,074.00 | 1,079.00 | 00:00:00 | | 2017-05-03 | 9,183,700 | 1,078.50 | 1,082.62 | 1,041.00 | 1,044.50 | 00:00:00 | | 2017-05-04 | 11,244,800 | 1,036.00 | 1,048.13 | 991.50 | 1,001.00 | 00:00:00 | | 2017-05-05 | 10,304,100 | 997.40 | 1,034.50 | 982.40 | 1,030.50 | 00:00:00 | | 2017-05-08 | 5,484,500 | 1,030.50 | 1,030.94 | 1,001.00 | 1,009.50 | 00:00:00 | | 2017-05-09 | 5,903,200 | 1,018.00 | 1,035.50 | 1,009.50 | 1,020.50 | 00:00:00 | | 2017-05-10 | 7,447,100 | 1,023.00 | 1,052.00 | 1,020.50 | 1,041.50 | 00:00:00 | | 2017-05-11 | 8,267,400 | 1,047.00 | 1,071.50 | 1,031.50 | 1,052.00 | 00:00:00 | | 2017-05-12 | 5,794,600 | 1,058.00 | 1,059.50 | 1,036.00 | 1,041.00 | 00:00:00 | | 2017-05-15 | 7,904,800 | 1,048.00 | 1,077.00 | 1,037.50 | 1,074.50 | 00:00:00 | | 2017-05-16 | 6,652,875 | 1,071.00 | 1,097.00 | 1,058.00 | 1,089.50 | 00:00:00 | | 2017-05-17 | 6,290,018 | 1,100.00 | 1,107.00 | 1,068.00 | 1,078.00 | 00:00:00 | | 2017-05-18 | 10,602,612 | 1,070.50 | 1,078.00 | 1,041.00 | 1,067.00 | 00:00:00 | | 2017-05-19 | 5,699,847 | 1,075.00 | 1,099.28 | 1,067.00 | 1,093.00 | 00:00:00 | | 2017-05-22 | 6,181,508 | 1,100.50 | 1,112.03 | 1,080.50 | 1,085.50 | 00:00:00 | | 2017-05-23 | 4,812,882 | 1,081.00 | 1,093.00 | 1,073.00 | 1,075.00 | 00:00:00 | | 2017-05-24 | 5,544,267 | 1,064.00 | 1,085.50 | 1,058.00 | 1,084.00 | 00:00:00 | | 2017-05-25 | 5,812,702 | 1,089.50 | 1,091.50 | 1,053.50 | 1,057.50 | 00:00:00 | | 2017-05-26 | 5,048,416 | 1,058.00 | 1,066.00 | 1,049.05 | 1,052.50 | 00:00:00 | | 2017-05-30 | 4,297,513 | 1,054.00 | 1,063.00 | 1,048.50 | 1,056.00 | 00:00:00 | | 2017-05-31 | 11,497,300 | 1,043.00 | 1,046.00 | 1,027.00 | 1,031.50 | 00:00:00 | | 2017-06-01 | 5,536,727 | 1,031.00 | 1,039.00 | 1,013.00 | 1,034.00 | 00:00:00 | | 2017-06-02 | 6,409,469 | 1,039.00 | 1,052.00 | 1,009.50 | 1,029.50 | 00:00:00 | | 2017-06-05 | 4,203,031 | 1,024.00 | 1,033.00 | 1,004.76 | 1,026.00 | 00:00:00 | | 2017-06-06 | 7,585,074 | 1,026.00 | 1,052.00 | 1,010.00 | 1,045.00 | 00:00:00 | | 2017-06-07 | 7,864,015 | 1,040.00 | 1,067.00 | 1,033.50 | 1,050.00 | 00:00:00 | | 2017-06-08 | 5,436,332 | 1,055.50 | 1,068.50 | 1,048.00 | 1,062.50 | 00:00:00 | | 2017-06-09 | 5,741,714 | 1,069.00 | 1,086.00 | 1,058.50 | 1,081.00 | 00:00:00 | | 2017-06-12 | 5,363,827 | 1,084.50 | 1,100.50 | 1,071.05 | 1,087.50 | 00:00:00 | | 2017-06-13 | 7,356,114 | 1,087.50 | 1,095.00 | 1,051.43 | 1,087.50 | 00:00:00 | | 2017-06-14 | 7,367,254 | 1,092.00 | 1,098.00 | 1,059.00 | 1,059.00 | 00:00:00 | | 2017-06-15 | 17,137,912 | 1,054.50 | 1,056.50 | 982.20 | 995.10 | 00:00:00 | | 2017-06-16 | 28,299,990 | 995.90 | 1,003.50 | 955.40 | 967.30 | 00:00:00 | | 2017-06-19 | 5,856,396 | 985.20 | 994.90 | 978.80 | 986.20 | 00:00:00 | | 2017-06-20 | 454,729 | 986.50 | 990.20 | 958.90 | 959.40 | 00:00:00 | | 2017-06-21 | 737,971 | 960.40 | 989.70 | 950.10 | 975.70 | 00:00:00 | | 2017-06-22 | 1,138,222 | 972.10 | 982.44 | 954.20 | 978.70 | 00:00:00 | | 2017-06-23 | 487,083 | 977.60 | 985.80 | 968.20 | 972.90 | 00:00:00 | | 2017-06-26 | 632,823 | 975.00 | 985.20 | 972.30 | 975.89 | 00:00:00 | | 2017-06-27 | 851,381 | 988.50 | 1,017.50 | 974.50 | 1,000.49 | 00:00:00 | | 2017-06-28 | 1,741,927 | 1,006.00 | 1,025.00 | 995.10 | 1,012.00 | 00:00:00 | | 2017-06-29 | 4,261,963 | 1,035.50 | 1,066.00 | 1,026.00 | 1,029.00 | 00:00:00 | | 2017-06-30 | 2,215,666 | 1,025.50 | 1,045.00 | 1,018.00 | 1,024.00 | 00:00:00 | | 2017-07-03 | 6,043,230 | 1,027.00 | 1,067.00 | 1,021.50 | 1,065.00 | 00:00:00 | | 2017-07-04 | 4,880,194 | 1,052.00 | 1,071.50 | 1,035.00 | 1,067.50 | 00:00:00 | | 2017-07-05 | 7,830,400 | 1,073.50 | 1,081.50 | 1,051.00 | 1,056.50 | 00:00:00 | | 2017-07-06 | 4,693,885 | 1,059.00 | 1,068.50 | 1,042.50 | 1,056.00 | 00:00:00 | | 2017-07-07 | 3,617,878 | 1,060.00 | 1,060.50 | 1,036.50 | 1,051.00 | 00:00:00 | | 2017-07-10 | 4,191,820 | 1,056.00 | 1,074.00 | 1,033.00 | 1,068.00 | 00:00:00 | | 2017-07-11 | 5,081,021 | 1,079.50 | 1,100.00 | 1,073.50 | 1,084.50 | 00:00:00 | | 2017-07-12 | 5,485,841 | 1,097.00 | 1,112.50 | 1,091.50 | 1,097.00 | 00:00:00 | | 2017-07-13 | 5,032,834 | 1,096.00 | 1,121.11 | 1,088.50 | 1,094.00 | 00:00:00 | | 2017-07-14 | 9,278,198 | 1,098.50 | 1,135.50 | 1,089.50 | 1,117.00 | 00:00:00 | | 2017-07-17 | 6,318,410 | 1,124.00 | 1,146.00 | 1,124.00 | 1,130.50 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
