|
 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 | | 2017-07-17 | 6,318,410 | 1,124.00 | 1,146.00 | 1,124.00 | 1,130.50 | 00:00:00 | | 2017-07-18 | 4,756,357 | 1,125.50 | 1,133.50 | 1,107.00 | 1,133.00 | 00:00:00 | | 2017-07-19 | 4,445,826 | 1,136.50 | 1,141.00 | 1,123.50 | 1,133.00 | 00:00:00 | | 2017-07-20 | 6,901,073 | 1,131.00 | 1,144.50 | 1,093.00 | 1,100.50 | 00:00:00 | | 2017-07-21 | 7,171,973 | 1,100.50 | 1,115.00 | 1,091.00 | 1,091.50 | 00:00:00 | | 2017-07-24 | 6,502,923 | 1,087.50 | 1,106.00 | 1,072.50 | 1,104.50 | 00:00:00 | | 2017-07-25 | 10,340,410 | 1,122.00 | 1,177.51 | 1,104.50 | 1,171.50 | 00:00:00 | | 2017-07-26 | 10,252,132 | 1,179.00 | 1,205.92 | 1,167.50 | 1,195.00 | 00:00:00 | | 2017-07-27 | 16,066,628 | 1,244.50 | 1,260.00 | 1,225.00 | 1,233.50 | 00:00:00 | | 2017-07-28 | 6,961,219 | 1,218.00 | 1,240.00 | 1,206.00 | 1,232.00 | 00:00:00 | | 2017-07-31 | 7,815,379 | 1,247.00 | 1,274.00 | 1,245.00 | 1,252.50 | 00:00:00 | | 2017-08-01 | 4,699,165 | 1,258.00 | 1,259.00 | 1,232.50 | 1,236.00 | 00:00:00 | | 2017-08-02 | 5,593,426 | 1,230.00 | 1,238.00 | 1,218.00 | 1,227.50 | 00:00:00 | | 2017-08-03 | 6,144,023 | 1,223.50 | 1,258.00 | 1,207.00 | 1,254.50 | 00:00:00 | | 2017-08-04 | 5,782,949 | 1,253.00 | 1,282.76 | 1,253.00 | 1,270.50 | 00:00:00 | | 2017-08-07 | 6,506,283 | 1,279.50 | 1,314.00 | 1,270.50 | 1,310.00 | 00:00:00 | | 2017-08-08 | 7,029,389 | 1,297.00 | 1,316.00 | 1,291.00 | 1,312.00 | 00:00:00 | | 2017-08-09 | 9,937,166 | 1,303.00 | 1,312.31 | 1,297.00 | 1,306.00 | 00:00:00 | | 2017-08-10 | 6,277,267 | 1,272.50 | 1,315.00 | 1,254.00 | 1,277.50 | 00:00:00 | | 2017-08-11 | 7,540,230 | 1,240.00 | 1,266.00 | 1,216.50 | 1,238.50 | 00:00:00 | | 2017-08-14 | 3,775,390 | 1,243.00 | 1,268.50 | 1,243.00 | 1,256.50 | 00:00:00 | | 2017-08-15 | 3,973,119 | 1,251.50 | 1,253.50 | 1,230.50 | 1,241.50 | 00:00:00 | | 2017-08-16 | 6,135,544 | 1,249.50 | 1,291.75 | 1,245.00 | 1,286.50 | 00:00:00 | | 2017-08-17 | 5,845,115 | 1,295.00 | 1,307.09 | 1,270.50 | 1,279.00 | 00:00:00 | | 2017-08-18 | 4,932,863 | 1,276.50 | 1,295.00 | 1,253.00 | 1,280.00 | 00:00:00 | | 2017-08-21 | 4,616,797 | 1,295.00 | 1,308.50 | 1,280.00 | 1,295.00 | 00:00:00 | | 2017-08-22 | 5,054,076 | 1,313.50 | 1,320.00 | 1,304.00 | 1,306.00 | 00:00:00 | | 2017-08-23 | 3,550,830 | 1,304.00 | 1,324.50 | 1,299.50 | 1,324.00 | 00:00:00 | | 2017-08-24 | 4,333,103 | 1,325.00 | 1,361.50 | 1,305.00 | 1,328.00 | 00:00:00 | | 2017-08-25 | 4,588,535 | 1,329.00 | 1,355.50 | 1,305.00 | 1,339.50 | 00:00:00 | | 2017-08-29 | 6,883,938 | 1,336.50 | 1,364.00 | 1,316.50 | 1,353.50 | 00:00:00 | | 2017-08-30 | 6,333,989 | 1,360.00 | 1,365.00 | 1,334.00 | 1,364.00 | 00:00:00 | | 2017-08-31 | 7,799,684 | 1,376.00 | 1,412.50 | 1,363.86 | 1,402.50 | 00:00:00 | | 2017-09-01 | 5,111,041 | 1,419.50 | 1,431.00 | 1,405.18 | 1,420.00 | 00:00:00 | | 2017-09-04 | 3,250,046 | 1,405.00 | 1,422.54 | 1,400.00 | 1,417.00 | 00:00:00 | | 2017-09-05 | 4,470,732 | 1,421.00 | 1,436.50 | 1,417.00 | 1,422.00 | 00:00:00 | | 2017-09-06 | 4,101,713 | 1,415.50 | 1,427.50 | 1,405.00 | 1,415.50 | 00:00:00 | | 2017-09-07 | 3,785,796 | 1,410.00 | 1,429.50 | 1,401.00 | 1,427.00 | 00:00:00 | | 2017-09-08 | 5,870,257 | 1,417.50 | 1,427.50 | 1,375.50 | 1,378.00 | 00:00:00 | | 2017-09-11 | 4,665,685 | 1,386.50 | 1,398.50 | 1,374.50 | 1,393.00 | 00:00:00 | | 2017-09-12 | 5,859,574 | 1,396.00 | 1,407.00 | 1,376.50 | 1,393.50 | 00:00:00 | | 2017-09-13 | 6,647,711 | 1,386.50 | 1,393.50 | 1,345.50 | 1,349.00 | 00:00:00 | | 2017-09-14 | 8,154,708 | 1,331.50 | 1,337.50 | 1,308.00 | 1,316.50 | 00:00:00 | | 2017-09-15 | 8,689,288 | 1,316.50 | 1,316.50 | 1,284.00 | 1,290.50 | 00:00:00 | | 2017-09-18 | 3,393,088 | 1,303.00 | 1,303.50 | 1,281.00 | 1,296.50 | 00:00:00 | | 2017-09-19 | 3,720,595 | 1,295.50 | 1,304.83 | 1,276.00 | 1,291.50 | 00:00:00 | | 2017-09-20 | 3,646,401 | 1,297.50 | 1,301.00 | 1,270.00 | 1,294.00 | 00:00:00 | | 2017-09-21 | 11,918,520 | 1,320.00 | 1,342.96 | 1,288.31 | 1,331.50 | 00:00:00 | | 2017-09-22 | 9,085,415 | 1,319.00 | 1,337.00 | 1,305.50 | 1,333.00 | 00:00:00 | | 2017-09-25 | 6,533,005 | 1,320.00 | 1,359.46 | 1,287.00 | 1,288.50 | 00:00:00 | | 2017-09-26 | 5,532,958 | 1,286.00 | 1,306.50 | 1,282.00 | 1,286.00 | 00:00:00 | | 2017-09-27 | 5,695,106 | 1,292.00 | 1,321.00 | 1,286.00 | 1,302.00 | 00:00:00 | | 2017-09-28 | 5,262,141 | 1,291.50 | 1,305.52 | 1,280.50 | 1,305.00 | 00:00:00 | | 2017-09-29 | 7,110,994 | 1,315.00 | 1,370.83 | 1,315.00 | 1,339.50 | 00:00:00 | | 2017-10-02 | 7,418,294 | 1,350.00 | 1,387.00 | 1,339.50 | 1,363.50 | 00:00:00 | | 2017-10-03 | 6,024,167 | 1,380.00 | 1,404.00 | 1,376.00 | 1,397.00 | 00:00:00 | | 2017-10-04 | 6,603,254 | 1,397.00 | 1,434.50 | 1,394.00 | 1,430.00 | 00:00:00 | | 2017-10-05 | 6,976,841 | 1,430.50 | 1,478.42 | 1,429.12 | 1,473.50 | 00:00:00 | | 2017-10-06 | 8,605,987 | 1,478.50 | 1,487.50 | 1,349.92 | 1,481.00 | 00:00:00 | | 2017-10-09 | 4,904,176 | 1,471.50 | 1,475.00 | 1,427.00 | 1,431.00 | 00:00:00 | | 2017-10-10 | 3,812,165 | 1,431.50 | 1,439.50 | 1,420.00 | 1,439.50 | 00:00:00 | | 2017-10-11 | 4,640,695 | 1,445.00 | 1,458.00 | 1,430.04 | 1,442.00 | 00:00:00 | | 2017-10-12 | 6,133,185 | 1,449.50 | 1,456.00 | 1,440.00 | 1,443.50 | 00:00:00 | | 2017-10-13 | 5,283,938 | 1,443.00 | 1,483.00 | 1,438.00 | 1,469.50 | 00:00:00 | | 2017-10-16 | 4,698,216 | 1,490.00 | 1,509.50 | 1,473.00 | 1,477.00 | 00:00:00 | | 2017-10-17 | 6,316,382 | 1,470.50 | 1,496.34 | 1,453.80 | 1,459.50 | 00:00:00 | | 2017-10-18 | 5,363,627 | 1,461.50 | 1,468.50 | 1,421.50 | 1,428.00 | 00:00:00 | | 2017-10-19 | 5,670,533 | 1,424.50 | 1,453.80 | 1,397.50 | 1,431.00 | 00:00:00 | | 2017-10-20 | 5,308,844 | 1,455.00 | 1,466.00 | 1,414.00 | 1,432.00 | 00:00:00 | | 2017-10-23 | 3,698,272 | 1,425.00 | 1,454.48 | 1,416.00 | 1,444.00 | 00:00:00 | | 2017-10-24 | 5,364,298 | 1,455.00 | 1,460.50 | 1,436.50 | 1,445.50 | 00:00:00 | | 2017-10-25 | 4,897,574 | 1,444.00 | 1,452.56 | 1,406.50 | 1,415.00 | 00:00:00 | | 2017-10-26 | 4,331,532 | 1,418.00 | 1,449.00 | 1,414.00 | 1,431.50 | 00:00:00 | | 2017-10-27 | 7,509,483 | 1,404.00 | 1,432.00 | 1,386.50 | 1,418.50 | 00:00:00 | | 2017-10-30 | 4,599,582 | 1,403.50 | 1,423.00 | 1,396.66 | 1,413.50 | 00:00:00 | | 2017-10-31 | 5,473,226 | 1,405.50 | 1,424.50 | 1,396.50 | 1,420.00 | 00:00:00 | | 2017-11-01 | 8,622,681 | 1,442.00 | 1,481.00 | 1,435.50 | 1,468.50 | 00:00:00 | | 2017-11-02 | 5,392,766 | 1,469.50 | 1,499.50 | 1,465.50 | 1,496.00 | 00:00:00 | | 2017-11-03 | 4,006,647 | 1,494.00 | 1,505.00 | 1,466.00 | 1,485.00 | 00:00:00 | | 2017-11-06 | 4,518,393 | 1,509.00 | 1,519.00 | 1,484.97 | 1,508.00 | 00:00:00 | | 2017-11-07 | 4,541,925 | 1,519.00 | 1,534.50 | 1,482.00 | 1,489.00 | 00:00:00 | | 2017-12-13 | 13,141,360 | 1,386.50 | 1,397.00 | 1,373.00 | 1,384.21 | 00:00:00 | | 2017-12-14 | 6,471,784 | 1,390.00 | 1,411.00 | 1,385.50 | 1,388.50 | 00:00:00 | | 2017-12-15 | 21,370,267 | 1,386.00 | 1,415.00 | 1,377.00 | 1,410.00 | 00:00:00 | | 2017-12-18 | 7,822,928 | 1,415.50 | 1,486.00 | 1,410.00 | 1,480.50 | 00:00:00 | | 2017-12-19 | 11,412,047 | 1,493.50 | 1,520.50 | 1,441.50 | 1,465.00 | 00:00:00 | | 2017-12-20 | 5,370,200 | 1,476.50 | 1,496.50 | 1,473.00 | 1,490.00 | 00:00:00 | | 2017-12-21 | 6,247,928 | 1,496.00 | 1,521.50 | 1,492.50 | 1,507.00 | 00:00:00 | | 2017-12-22 | 1,428,224 | 1,505.00 | 1,512.50 | 1,495.00 | 1,501.00 | 00:00:00 | | 2017-12-27 | 4,098,807 | 1,511.00 | 1,545.00 | 1,504.50 | 1,524.00 | 00:00:00 | | 2017-12-28 | 3,590,065 | 1,538.50 | 1,548.50 | 1,532.00 | 1,537.50 | 00:00:00 | | 2017-12-29 | 2,435,324 | 1,541.50 | 1,554.50 | 1,534.00 | 1,549.50 | 00:00:00 | | 2018-01-02 | 5,447,593 | 1,559.00 | 1,595.00 | 1,539.20 | 1,595.00 | 00:00:00 | | 2018-01-03 | 7,916,975 | 1,589.00 | 1,605.40 | 1,576.00 | 1,582.20 | 00:00:00 | | 2018-01-04 | 6,713,070 | 1,592.60 | 1,611.00 | 1,581.80 | 1,605.00 | 00:00:00 | | 2018-01-05 | 6,818,856 | 1,615.80 | 1,629.80 | 1,601.20 | 1,603.40 | 00:00:00 | | 2018-01-08 | 5,727,890 | 1,612.80 | 1,631.60 | 1,604.60 | 1,627.00 | 00:00:00 | | 2018-01-09 | 8,425,188 | 1,640.80 | 1,680.00 | 1,636.40 | 1,677.00 | 00:00:00 | | 2018-01-10 | 9,472,881 | 1,673.00 | 1,718.40 | 1,660.20 | 1,700.40 | 00:00:00 | | 2018-01-11 | 10,435,546 | 1,730.00 | 1,761.60 | 1,720.20 | 1,761.00 | 00:00:00 | | 2018-01-12 | 6,401,469 | 1,762.00 | 1,773.80 | 1,741.80 | 1,768.20 | 00:00:00 | | 2018-01-15 | 3,674,353 | 1,760.00 | 1,789.00 | 1,759.40 | 1,783.60 | 00:00:00 | | 2018-01-16 | 6,706,375 | 1,770.20 | 1,775.40 | 1,734.00 | 1,755.20 | 00:00:00 | | 2018-01-17 | 6,764,773 | 1,723.80 | 1,794.20 | 1,721.20 | 1,755.00 | 00:00:00 | | 2018-01-18 | 4,448,681 | 1,762.60 | 1,764.00 | 1,742.80 | 1,760.80 | 00:00:00 | | 2018-01-19 | 4,320,053 | 1,762.80 | 1,777.80 | 1,746.60 | 1,756.00 | 00:00:00 | | 2018-01-22 | 6,671,612 | 1,758.20 | 1,795.40 | 1,755.20 | 1,792.20 | 00:00:00 | | 2018-01-23 | 10,205,376 | 1,786.80 | 1,790.40 | 1,712.60 | 1,723.00 | 00:00:00 | | 2018-01-24 | 7,270,588 | 1,731.20 | 1,759.00 | 1,727.40 | 1,736.80 | 00:00:00 | | 2018-01-25 | 5,306,286 | 1,757.80 | 1,767.20 | 1,724.40 | 1,733.20 | 00:00:00 | | 2018-01-26 | 4,307,504 | 1,726.40 | 1,747.40 | 1,722.00 | 1,734.60 | 00:00:00 | | 2018-01-29 | 4,274,071 | 1,741.60 | 1,769.40 | 1,740.00 | 1,756.00 | 00:00:00 | | 2018-01-30 | 6,501,135 | 1,727.80 | 1,730.80 | 1,701.60 | 1,716.40 | 00:00:00 | | 2018-01-31 | 6,505,255 | 1,716.40 | 1,732.40 | 1,697.40 | 1,708.60 | 00:00:00 | | 2018-02-01 | 4,589,908 | 1,715.00 | 1,727.60 | 1,674.20 | 1,690.00 | 00:00:00 | | 2018-02-02 | 7,690,743 | 1,697.80 | 1,707.60 | 1,642.20 | 1,648.00 | 00:00:00 | | 2018-02-05 | 7,620,981 | 1,638.80 | 1,685.60 | 1,622.80 | 1,653.60 | 00:00:00 | | 2018-02-06 | 11,479,006 | 1,584.60 | 1,695.00 | 1,572.00 | 1,641.00 | 00:00:00 | | 2018-02-07 | 8,219,556 | 1,666.40 | 1,670.80 | 1,624.20 | 1,641.20 | 00:00:00 | | 2018-02-08 | 8,803,840 | 1,618.00 | 1,627.60 | 1,590.40 | 1,594.00 | 00:00:00 | | 2018-02-09 | 6,318,868 | 1,592.00 | 1,627.80 | 1,579.40 | 1,604.40 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
