|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2018-02-09 | 6,318,868 | 1,592.00 | 1,627.80 | 1,579.40 | 1,604.40 | 00:00:00 | | 2018-02-12 | 5,136,234 | 1,631.60 | 1,665.80 | 1,621.20 | 1,642.40 | 00:00:00 | | 2018-02-13 | 4,640,572 | 1,659.00 | 1,688.60 | 1,652.20 | 1,670.40 | 00:00:00 | | 2018-02-14 | 6,610,815 | 1,682.00 | 1,712.40 | 1,654.40 | 1,693.40 | 00:00:00 | | 2018-02-15 | 7,127,076 | 1,747.40 | 1,755.60 | 1,703.80 | 1,726.00 | 00:00:00 | | 2018-02-16 | 6,705,503 | 1,740.60 | 1,752.80 | 1,722.00 | 1,748.60 | 00:00:00 | | 2018-02-19 | 4,551,526 | 1,761.00 | 1,768.60 | 1,720.00 | 1,727.40 | 00:00:00 | | 2018-02-20 | 5,691,285 | 1,729.00 | 1,746.20 | 1,711.00 | 1,739.80 | 00:00:00 | | 2018-02-21 | 9,722,433 | 1,744.20 | 1,813.40 | 1,735.80 | 1,796.60 | 00:00:00 | | 2018-02-22 | 10,483,598 | 1,755.00 | 1,806.00 | 1,700.00 | 1,800.00 | 00:00:00 | | 2018-02-23 | 5,184,086 | 1,800.00 | 1,814.80 | 1,766.00 | 1,788.40 | 00:00:00 | | 2018-02-26 | 7,434,359 | 1,807.00 | 1,846.80 | 1,806.20 | 1,843.60 | 00:00:00 | | 2018-02-27 | 6,211,722 | 1,847.00 | 1,870.00 | 1,828.80 | 1,842.00 | 00:00:00 | | 2018-02-28 | 8,586,700 | 1,823.00 | 1,824.80 | 1,780.60 | 1,780.60 | 00:00:00 | | 2018-03-01 | 8,348,521 | 1,785.60 | 1,792.60 | 1,724.20 | 1,741.60 | 00:00:00 | | 2018-03-02 | 6,559,310 | 1,706.00 | 1,724.80 | 1,676.00 | 1,687.60 | 00:00:00 | | 2018-03-05 | 6,144,455 | 1,679.00 | 1,710.60 | 1,664.60 | 1,693.20 | 00:00:00 | | 2018-03-06 | 7,677,524 | 1,718.60 | 1,774.20 | 1,717.40 | 1,760.20 | 00:00:00 | | 2018-03-07 | 5,970,763 | 1,740.00 | 1,770.40 | 1,716.00 | 1,759.00 | 00:00:00 | | 2018-03-08 | 5,865,664 | 1,749.40 | 1,749.60 | 1,706.40 | 1,707.20 | 00:00:00 | | 2018-03-09 | 5,662,237 | 1,701.00 | 1,754.00 | 1,697.00 | 1,752.20 | 00:00:00 | | 2018-03-12 | 5,420,350 | 1,762.80 | 1,774.20 | 1,719.80 | 1,738.80 | 00:00:00 | | 2018-03-13 | 5,606,591 | 1,715.40 | 1,742.80 | 1,704.60 | 1,731.60 | 00:00:00 | | 2018-03-14 | 7,092,727 | 1,766.60 | 1,792.00 | 1,761.80 | 1,789.40 | 00:00:00 | | 2018-03-15 | 6,539,178 | 1,754.40 | 1,775.40 | 1,749.80 | 1,766.80 | 00:00:00 | | 2018-03-16 | 7,501,252 | 1,762.80 | 1,801.40 | 1,753.00 | 1,769.40 | 00:00:00 | | 2018-03-19 | 5,416,527 | 1,754.00 | 1,756.20 | 1,685.20 | 1,695.00 | 00:00:00 | | 2018-03-20 | 6,060,383 | 1,707.20 | 1,720.00 | 1,685.00 | 1,705.60 | 00:00:00 | | 2018-03-21 | 4,727,906 | 1,701.80 | 1,749.00 | 1,677.00 | 1,740.00 | 00:00:00 | | 2018-03-22 | 5,172,557 | 1,736.60 | 1,753.20 | 1,667.60 | 1,696.20 | 00:00:00 | | 2018-03-23 | 6,550,600 | 1,673.20 | 1,677.80 | 1,639.00 | 1,657.60 | 00:00:00 | | 2018-03-26 | 4,900,334 | 1,653.20 | 1,666.00 | 1,642.00 | 1,653.60 | 00:00:00 | | 2018-03-27 | 4,998,830 | 1,698.40 | 1,710.40 | 1,675.60 | 1,681.00 | 00:00:00 | | 2018-03-28 | 7,444,508 | 1,660.80 | 1,663.20 | 1,609.00 | 1,616.80 | 00:00:00 | | 2018-03-29 | 6,164,853 | 1,624.80 | 1,673.80 | 1,619.20 | 1,661.00 | 00:00:00 | | 2018-04-03 | 5,479,767 | 1,678.40 | 1,683.20 | 1,627.20 | 1,639.80 | 00:00:00 | | 2018-04-04 | 8,017,526 | 1,629.40 | 1,630.60 | 1,564.40 | 1,587.80 | 00:00:00 | | 2018-04-05 | 5,761,547 | 1,624.20 | 1,670.40 | 1,624.00 | 1,644.80 | 00:00:00 | | 2018-04-06 | 4,260,669 | 1,634.00 | 1,645.20 | 1,609.20 | 1,618.40 | 00:00:00 | | 2018-04-09 | 7,274,140 | 1,621.00 | 1,623.60 | 1,571.00 | 1,610.40 | 00:00:00 | | 2018-04-10 | 6,810,118 | 1,666.60 | 1,693.20 | 1,652.20 | 1,692.00 | 00:00:00 | | 2018-04-11 | 4,873,054 | 1,681.20 | 1,688.80 | 1,640.20 | 1,672.20 | 00:00:00 | | 2018-04-12 | 4,279,360 | 1,662.00 | 1,670.40 | 1,638.60 | 1,670.40 | 00:00:00 | | 2018-04-13 | 4,112,211 | 1,693.40 | 1,703.20 | 1,675.80 | 1,688.00 | 00:00:00 | | 2018-04-16 | 3,601,213 | 1,689.20 | 1,689.20 | 1,659.60 | 1,659.60 | 00:00:00 | | 2018-04-17 | 5,171,605 | 1,674.00 | 1,699.60 | 1,661.00 | 1,698.20 | 00:00:00 | | 2018-04-18 | 8,598,388 | 1,698.20 | 1,808.40 | 1,696.20 | 1,802.60 | 00:00:00 | | 2018-04-19 | 7,059,074 | 1,823.40 | 1,837.00 | 1,773.60 | 1,783.40 | 00:00:00 | | 2018-04-20 | 5,663,372 | 1,788.00 | 1,795.00 | 1,757.80 | 1,767.20 | 00:00:00 | | 2018-04-23 | 5,988,157 | 1,777.40 | 1,788.80 | 1,725.20 | 1,775.60 | 00:00:00 | | 2018-04-24 | 6,267,948 | 1,733.60 | 1,765.40 | 1,733.40 | 1,747.60 | 00:00:00 | | 2018-04-25 | 9,537,648 | 1,720.00 | 1,726.40 | 1,646.60 | 1,675.00 | 00:00:00 | | 2018-04-26 | 5,689,130 | 1,675.00 | 1,692.20 | 1,647.20 | 1,667.00 | 00:00:00 | | 2018-04-27 | 4,775,988 | 1,672.60 | 1,699.20 | 1,662.40 | 1,699.20 | 00:00:00 | | 2018-04-30 | 5,129,703 | 1,708.20 | 1,736.00 | 1,698.20 | 1,709.40 | 00:00:00 | | 2018-05-01 | 2,409,796 | 1,698.60 | 1,736.20 | 1,697.60 | 1,703.40 | 00:00:00 | | 2018-05-02 | 5,457,098 | 1,720.40 | 1,760.80 | 1,720.40 | 1,757.40 | 00:00:00 | | 2018-05-03 | 5,546,042 | 1,756.40 | 1,783.00 | 1,720.60 | 1,732.00 | 00:00:00 | | 2018-05-04 | 4,625,092 | 1,753.80 | 1,763.80 | 1,742.00 | 1,751.40 | 00:00:00 | | 2018-05-08 | 5,962,752 | 1,760.00 | 1,763.40 | 1,726.00 | 1,729.00 | 00:00:00 | | 2018-05-09 | 13,921,901 | 1,731.80 | 1,757.00 | 1,715.40 | 1,750.00 | 00:00:00 | | 2018-05-10 | 4,798,839 | 1,760.20 | 1,801.40 | 1,755.40 | 1,800.20 | 00:00:00 | | 2018-05-11 | 7,352,120 | 1,811.80 | 1,859.60 | 1,809.40 | 1,859.40 | 00:00:00 | | 2018-05-14 | 5,106,387 | 1,854.60 | 1,864.00 | 1,827.20 | 1,840.80 | 00:00:00 | | 2018-05-15 | 10,612,357 | 1,800.00 | 1,826.20 | 1,786.20 | 1,802.60 | 00:00:00 | | 2018-05-16 | 7,629,937 | 1,812.60 | 1,895.80 | 1,810.80 | 1,892.40 | 00:00:00 | | 2018-05-17 | 6,432,905 | 1,894.20 | 1,918.40 | 1,866.20 | 1,883.20 | 00:00:00 | | 2018-05-18 | 5,728,835 | 1,880.80 | 1,894.20 | 1,843.60 | 1,860.00 | 00:00:00 | | 2018-05-21 | 330,707 | 1,877.80 | 1,888.00 | 1,859.40 | 1,888.00 | 00:00:00 | | 2018-05-22 | 4,367,690 | 1,879.00 | 1,933.80 | 1,868.40 | 1,926.40 | 00:00:00 | | 2018-05-23 | 9,573,072 | 1,908.60 | 1,910.00 | 1,809.40 | 1,829.80 | 00:00:00 | | 2018-05-24 | 5,526,939 | 1,843.40 | 1,857.80 | 1,795.20 | 1,801.00 | 00:00:00 | | 2018-05-25 | 5,384,916 | 1,814.60 | 1,814.60 | 1,764.80 | 1,779.20 | 00:00:00 | | 2018-05-29 | 7,348,022 | 1,765.00 | 1,789.60 | 1,750.00 | 1,751.80 | 00:00:00 | | 2018-05-30 | 6,846,566 | 1,740.00 | 1,780.00 | 1,721.40 | 1,780.00 | 00:00:00 | | 2018-05-31 | 40,878,489 | 1,795.60 | 1,810.80 | 1,780.00 | 1,797.20 | 00:00:00 | | 2018-06-01 | 4,285,279 | 1,818.40 | 1,867.80 | 1,797.20 | 1,846.40 | 00:00:00 | | 2018-06-04 | 3,618,836 | 1,864.00 | 1,871.20 | 1,842.00 | 1,846.00 | 00:00:00 | | 2018-06-05 | 4,392,382 | 1,839.40 | 1,867.80 | 1,820.60 | 1,858.80 | 00:00:00 | | 2018-06-06 | 5,438,421 | 1,885.20 | 1,914.60 | 1,880.00 | 1,914.60 | 00:00:00 | | 2018-06-07 | 6,433,695 | 1,939.00 | 1,948.00 | 1,882.00 | 1,882.00 | 00:00:00 | | 2018-06-08 | 5,382,954 | 1,853.00 | 1,882.40 | 1,830.60 | 1,849.40 | 00:00:00 | | 2018-06-11 | 4,858,000 | 1,853.60 | 1,883.60 | 1,828.20 | 1,873.20 | 00:00:00 | | 2018-06-12 | 735,072 | 1,880.60 | 1,880.60 | 1,835.00 | 1,838.40 | 00:00:00 | | 2018-06-13 | 5,689,721 | 1,797.00 | 1,829.20 | 1,787.40 | 1,798.00 | 00:00:00 | | 2018-06-14 | 5,857,170 | 1,780.00 | 1,803.60 | 1,744.00 | 1,793.40 | 00:00:00 | | 2018-06-15 | 8,478,833 | 1,794.20 | 1,799.00 | 1,715.48 | 1,717.40 | 00:00:00 | | 2018-06-18 | 2,139,454 | 1,725.00 | 1,736.28 | 1,693.20 | 1,709.60 | 00:00:00 | | 2018-06-19 | 5,788,319 | 1,685.20 | 1,707.40 | 1,670.80 | 1,693.60 | 00:00:00 | | 2018-06-20 | 7,743,329 | 1,704.20 | 1,750.40 | 1,680.20 | 1,686.20 | 00:00:00 | | 2018-06-21 | 4,888,958 | 1,705.60 | 1,710.40 | 1,652.20 | 1,652.20 | 00:00:00 | | 2018-06-22 | 4,243,470 | 1,664.80 | 1,705.40 | 1,662.20 | 1,697.00 | 00:00:00 | | 2018-06-25 | 4,814,438 | 1,682.20 | 1,684.80 | 1,618.40 | 1,620.20 | 00:00:00 | | 2018-06-26 | 3,912,285 | 1,630.00 | 1,646.00 | 1,615.20 | 1,636.20 | 00:00:00 | | 2018-06-27 | 4,652,392 | 1,630.00 | 1,676.60 | 1,620.80 | 1,659.00 | 00:00:00 | | 2018-06-28 | 5,593,174 | 1,651.40 | 1,658.20 | 1,620.00 | 1,636.00 | 00:00:00 | | 2018-06-29 | 6,209,416 | 1,675.20 | 1,718.20 | 1,670.20 | 1,694.80 | 00:00:00 | | 2018-07-02 | 5,746,066 | 1,670.40 | 1,673.00 | 1,624.40 | 1,644.00 | 00:00:00 | | 2018-07-03 | 8,670,837 | 1,661.60 | 1,677.80 | 1,624.00 | 1,639.80 | 00:00:00 | | 2018-07-04 | 7,566,532 | 1,698.00 | 1,706.80 | 1,665.80 | 1,674.40 | 00:00:00 | | 2018-07-05 | 5,318,808 | 1,677.40 | 1,747.52 | 1,668.20 | 1,721.60 | 00:00:00 | | 2018-07-06 | 6,016,622 | 1,742.00 | 1,752.20 | 1,671.20 | 1,701.20 | 00:00:00 | | 2018-07-09 | 1,501,757 | 1,742.00 | 1,758.80 | 1,705.00 | 1,716.40 | 00:00:00 | | 2018-07-10 | 3,941,556 | 1,749.00 | 1,752.20 | 1,710.20 | 1,723.00 | 00:00:00 | | 2018-07-11 | 7,964,910 | 1,672.60 | 1,678.00 | 1,647.60 | 1,655.20 | 00:00:00 | | 2018-07-12 | 3,751,920 | 1,659.20 | 1,670.40 | 1,648.20 | 1,659.60 | 00:00:00 | | 2018-07-13 | 5,316,014 | 1,678.80 | 1,685.00 | 1,634.80 | 1,657.20 | 00:00:00 | | 2018-07-16 | 3,994,262 | 1,659.40 | 1,660.40 | 1,623.60 | 1,639.61 | 00:00:00 | | 2018-07-17 | 4,288,975 | 1,644.40 | 1,669.80 | 1,626.00 | 1,666.20 | 00:00:00 | | 2018-07-18 | 4,097,022 | 1,679.20 | 1,691.00 | 1,662.00 | 1,691.00 | 00:00:00 | | 2018-07-19 | 7,562,151 | 1,699.00 | 1,704.00 | 1,621.00 | 1,622.00 | 00:00:00 | | 2018-07-20 | 3,021,002 | 1,618.20 | 1,635.40 | 1,597.20 | 1,603.00 | 00:00:00 | | 2018-07-23 | 4,219,444 | 1,586.00 | 1,612.00 | 1,580.60 | 1,604.60 | 00:00:00 | | 2018-07-24 | 7,821,094 | 1,621.60 | 1,703.60 | 1,617.60 | 1,695.00 | 00:00:00 | | 2018-07-25 | 7,316,966 | 1,686.40 | 1,700.00 | 1,661.00 | 1,700.00 | 00:00:00 | | 2018-07-26 | 5,841,224 | 1,706.00 | 1,706.40 | 1,659.60 | 1,687.40 | 00:00:00 | | 2018-07-27 | 5,875,986 | 1,700.00 | 1,740.00 | 1,691.40 | 1,691.40 | 00:00:00 | | 2018-07-30 | 2,543,108 | 1,676.20 | 1,700.80 | 1,663.20 | 1,678.00 | 00:00:00 | | 2018-07-31 | 5,403,745 | 1,672.00 | 1,747.40 | 1,665.60 | 1,732.80 | 00:00:00 | | 2018-08-01 | 7,319,501 | 1,717.40 | 1,731.40 | 1,693.20 | 1,708.00 | 00:00:00 | | 2018-08-02 | 6,500,655 | 1,691.20 | 1,693.20 | 1,639.60 | 1,655.40 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
