|
 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 2023-03-28 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-05-21 | 0 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 00:00:00 | | 2001-05-22 | 0 | 1,236.00 | 1,236.00 | 1,236.00 | 1,236.00 | 00:00:00 | | 2001-05-23 | 0 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 00:00:00 | | 2001-05-24 | 0 | 1,227.00 | 1,227.00 | 1,227.00 | 1,227.00 | 00:00:00 | | 2001-05-25 | 0 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 00:00:00 | | 2001-05-28 | 0 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 00:00:00 | | 2001-05-29 | 0 | 1,164.00 | 1,164.00 | 1,164.00 | 1,164.00 | 00:00:00 | | 2001-05-30 | 0 | 1,133.01 | 1,133.01 | 1,133.01 | 1,133.01 | 00:00:00 | | 2001-05-31 | 0 | 1,137.00 | 1,137.00 | 1,137.00 | 1,137.00 | 00:00:00 | | 2001-06-01 | 0 | 1,127.00 | 1,127.00 | 1,127.00 | 1,127.00 | 00:00:00 | | 2001-06-04 | 0 | 1,143.00 | 1,143.00 | 1,143.00 | 1,143.00 | 00:00:00 | | 2001-06-05 | 0 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 00:00:00 | | 2001-06-06 | 0 | 1,128.00 | 1,128.00 | 1,128.00 | 1,128.00 | 00:00:00 | | 2001-06-07 | 0 | 1,127.00 | 1,127.00 | 1,127.00 | 1,127.00 | 00:00:00 | | 2001-06-08 | 0 | 1,101.00 | 1,101.00 | 1,101.00 | 1,101.00 | 00:00:00 | | 2001-06-11 | 0 | 1,118.00 | 1,118.00 | 1,118.00 | 1,118.00 | 00:00:00 | | 2001-06-12 | 0 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 00:00:00 | | 2001-06-13 | 0 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 00:00:00 | | 2001-06-14 | 0 | 1,068.00 | 1,068.00 | 1,068.00 | 1,068.00 | 00:00:00 | | 2001-06-15 | 0 | 1,036.00 | 1,036.00 | 1,036.00 | 1,036.00 | 00:00:00 | | 2001-06-18 | 0 | 1,061.00 | 1,061.00 | 1,061.00 | 1,061.00 | 00:00:00 | | 2001-06-19 | 0 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 00:00:00 | | 2001-06-20 | 0 | 1,061.00 | 1,061.00 | 1,061.00 | 1,061.00 | 00:00:00 | | 2001-06-21 | 0 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 00:00:00 | | 2001-06-22 | 0 | 1,056.00 | 1,056.00 | 1,056.00 | 1,056.00 | 00:00:00 | | 2001-06-25 | 0 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 00:00:00 | | 2001-06-26 | 0 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 00:00:00 | | 2001-06-27 | 0 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 00:00:00 | | 2001-06-28 | 0 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 00:00:00 | | 2001-06-29 | 0 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 00:00:00 | | 2001-07-02 | 0 | 1,074.00 | 1,074.00 | 1,074.00 | 1,074.00 | 00:00:00 | | 2001-07-03 | 0 | 1,066.00 | 1,066.00 | 1,066.00 | 1,066.00 | 00:00:00 | | 2001-07-04 | 0 | 1,072.00 | 1,072.00 | 1,072.00 | 1,072.00 | 00:00:00 | | 2001-07-05 | 0 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 00:00:00 | | 2001-07-06 | 0 | 1,008.00 | 1,008.00 | 1,008.00 | 1,008.00 | 00:00:00 | | 2001-07-09 | 0 | 981.00 | 981.00 | 981.00 | 981.00 | 00:00:00 | | 2001-07-10 | 0 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 00:00:00 | | 2001-07-11 | 0 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 00:00:00 | | 2001-07-12 | 0 | 1,032.00 | 1,032.00 | 1,032.00 | 1,032.00 | 00:00:00 | | 2001-07-13 | 0 | 1,063.00 | 1,063.00 | 1,063.00 | 1,063.00 | 00:00:00 | | 2001-07-16 | 0 | 1,057.00 | 1,057.00 | 1,057.00 | 1,057.00 | 00:00:00 | | 2001-07-17 | 0 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 00:00:00 | | 2001-07-18 | 0 | 975.00 | 975.00 | 975.00 | 975.00 | 00:00:00 | | 2001-07-19 | 0 | 985.00 | 985.00 | 985.00 | 985.00 | 00:00:00 | | 2001-07-20 | 0 | 968.00 | 968.00 | 968.00 | 968.00 | 00:00:00 | | 2001-07-23 | 0 | 963.00 | 963.00 | 963.00 | 963.00 | 00:00:00 | | 2001-07-24 | 0 | 930.00 | 930.00 | 930.00 | 930.00 | 00:00:00 | | 2001-07-25 | 0 | 878.00 | 878.00 | 878.00 | 878.00 | 00:00:00 | | 2001-07-26 | 0 | 892.00 | 892.00 | 892.00 | 892.00 | 00:00:00 | | 2001-07-27 | 0 | 920.00 | 920.00 | 920.00 | 920.00 | 00:00:00 | | 2001-07-30 | 0 | 920.00 | 920.00 | 920.00 | 920.00 | 00:00:00 | | 2001-07-31 | 0 | 930.00 | 930.00 | 930.00 | 930.00 | 00:00:00 | | 2001-08-01 | 0 | 946.00 | 946.00 | 946.00 | 946.00 | 00:00:00 | | 2001-08-02 | 0 | 959.00 | 959.00 | 959.00 | 959.00 | 00:00:00 | | 2001-08-03 | 0 | 937.00 | 937.00 | 937.00 | 937.00 | 00:00:00 | | 2001-08-06 | 0 | 950.00 | 950.00 | 950.00 | 950.00 | 00:00:00 | | 2001-08-07 | 0 | 928.00 | 928.00 | 928.00 | 928.00 | 00:00:00 | | 2001-08-08 | 0 | 911.00 | 911.00 | 911.00 | 911.00 | 00:00:00 | | 2001-08-09 | 0 | 883.00 | 883.00 | 883.00 | 883.00 | 00:00:00 | | 2001-08-10 | 0 | 900.00 | 900.00 | 900.00 | 900.00 | 00:00:00 | | 2001-08-13 | 0 | 898.00 | 898.00 | 898.00 | 898.00 | 00:00:00 | | 2001-08-14 | 0 | 902.00 | 902.00 | 902.00 | 902.00 | 00:00:00 | | 2001-08-15 | 0 | 912.00 | 912.00 | 912.00 | 912.00 | 00:00:00 | | 2001-08-16 | 0 | 908.00 | 908.00 | 908.00 | 908.00 | 00:00:00 | | 2001-08-17 | 0 | 892.00 | 892.00 | 892.00 | 892.00 | 00:00:00 | | 2001-08-20 | 0 | 892.00 | 892.00 | 892.00 | 892.00 | 00:00:00 | | 2001-08-21 | 0 | 900.00 | 900.00 | 900.00 | 900.00 | 00:00:00 | | 2001-08-22 | 0 | 915.00 | 915.00 | 915.00 | 915.00 | 00:00:00 | | 2001-08-23 | 0 | 955.00 | 955.00 | 955.00 | 955.00 | 00:00:00 | | 2001-08-24 | 0 | 986.00 | 986.00 | 986.00 | 986.00 | 00:00:00 | | 2001-08-27 | 0 | 986.00 | 986.00 | 986.00 | 986.00 | 00:00:00 | | 2001-08-28 | 0 | 1,006.00 | 1,006.00 | 1,006.00 | 1,006.00 | 00:00:00 | | 2001-08-29 | 0 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 00:00:00 | | 2001-08-30 | 0 | 961.00 | 961.00 | 961.00 | 961.00 | 00:00:00 | | 2001-08-31 | 0 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 00:00:00 | | 2001-09-03 | 0 | 961.00 | 961.00 | 961.00 | 961.00 | 00:00:00 | | 2001-09-04 | 0 | 983.00 | 983.00 | 983.00 | 983.00 | 00:00:00 | | 2001-09-05 | 0 | 971.00 | 971.00 | 971.00 | 971.00 | 00:00:00 | | 2001-09-06 | 0 | 949.00 | 949.00 | 949.00 | 949.00 | 00:00:00 | | 2001-09-07 | 0 | 884.00 | 884.00 | 884.00 | 884.00 | 00:00:00 | | 2001-09-10 | 0 | 870.00 | 870.00 | 870.00 | 870.00 | 00:00:00 | | 2001-09-11 | 0 | 809.00 | 809.00 | 809.00 | 809.00 | 00:00:00 | | 2001-09-12 | 0 | 800.00 | 800.00 | 800.00 | 800.00 | 00:00:00 | | 2001-09-13 | 0 | 820.00 | 820.00 | 820.00 | 820.00 | 00:00:00 | | 2001-09-14 | 0 | 770.00 | 770.00 | 770.00 | 770.00 | 00:00:00 | | 2001-09-17 | 0 | 744.00 | 744.00 | 744.00 | 744.00 | 00:00:00 | | 2001-09-18 | 0 | 765.00 | 765.00 | 765.00 | 765.00 | 00:00:00 | | 2001-09-19 | 0 | 766.00 | 766.00 | 766.00 | 766.00 | 00:00:00 | | 2001-09-20 | 0 | 705.00 | 705.00 | 705.00 | 705.00 | 00:00:00 | | 2001-09-21 | 0 | 694.00 | 694.00 | 694.00 | 694.00 | 00:00:00 | | 2001-09-24 | 0 | 757.00 | 757.00 | 757.00 | 757.00 | 00:00:00 | | 2001-09-25 | 0 | 775.00 | 775.00 | 775.00 | 775.00 | 00:00:00 | | 2001-09-26 | 0 | 779.00 | 779.00 | 779.00 | 779.00 | 00:00:00 | | 2001-09-27 | 0 | 795.00 | 795.00 | 795.00 | 795.00 | 00:00:00 | | 2001-09-28 | 0 | 818.00 | 818.00 | 818.00 | 818.00 | 00:00:00 | | 2001-10-01 | 0 | 806.00 | 806.00 | 806.00 | 806.00 | 00:00:00 | | 2001-10-02 | 0 | 809.00 | 809.00 | 809.00 | 809.00 | 00:00:00 | | 2001-10-03 | 0 | 800.00 | 800.00 | 800.00 | 800.00 | 00:00:00 | | 2001-10-04 | 0 | 860.00 | 860.00 | 860.00 | 860.00 | 00:00:00 | | 2001-10-05 | 0 | 859.00 | 859.00 | 859.00 | 859.00 | 00:00:00 | | 2001-10-08 | 0 | 848.00 | 848.00 | 848.00 | 848.00 | 00:00:00 | | 2001-10-09 | 0 | 833.00 | 833.00 | 833.00 | 833.00 | 00:00:00 | | 2001-10-10 | 0 | 865.00 | 865.00 | 865.00 | 865.00 | 00:00:00 | | 2001-10-11 | 0 | 897.00 | 897.00 | 897.00 | 897.00 | 00:00:00 | | 2001-10-12 | 0 | 909.00 | 909.00 | 909.00 | 909.00 | 00:00:00 | | 2001-10-15 | 0 | 887.00 | 887.00 | 887.00 | 887.00 | 00:00:00 | | 2001-10-16 | 0 | 907.00 | 907.00 | 907.00 | 907.00 | 00:00:00 | | 2001-10-17 | 0 | 920.00 | 920.00 | 920.00 | 920.00 | 00:00:00 | | 2001-10-18 | 0 | 893.00 | 893.00 | 893.00 | 893.00 | 00:00:00 | | 2001-10-19 | 0 | 905.00 | 905.00 | 905.00 | 905.00 | 00:00:00 | | 2001-10-22 | 0 | 910.00 | 910.00 | 910.00 | 910.00 | 00:00:00 | | 2001-10-23 | 0 | 930.00 | 930.00 | 930.00 | 930.00 | 00:00:00 | | 2001-10-24 | 0 | 932.00 | 932.00 | 932.00 | 932.00 | 00:00:00 | | 2001-10-25 | 0 | 925.00 | 925.00 | 925.00 | 925.00 | 00:00:00 | | 2001-10-26 | 0 | 937.00 | 937.00 | 937.00 | 937.00 | 00:00:00 | | 2001-10-29 | 0 | 905.00 | 905.00 | 905.00 | 905.00 | 00:00:00 | | 2001-10-30 | 0 | 885.50 | 885.50 | 885.50 | 885.50 | 00:00:00 | | 2001-10-31 | 0 | 880.00 | 880.00 | 880.00 | 880.00 | 00:00:00 | | 2001-11-01 | 0 | 891.50 | 891.50 | 891.50 | 891.50 | 00:00:00 | | 2001-11-02 | 0 | 903.00 | 903.00 | 903.00 | 903.00 | 00:00:00 | | 2001-11-05 | 0 | 910.00 | 910.00 | 910.00 | 910.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
