|
 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 | | 2002-10-07 | 0 | 824.50 | 824.50 | 824.50 | 824.50 | 00:00:00 | | 2002-10-08 | 0 | 821.00 | 821.00 | 821.00 | 821.00 | 00:00:00 | | 2002-10-09 | 0 | 796.00 | 796.00 | 796.00 | 796.00 | 00:00:00 | | 2002-10-10 | 0 | 786.00 | 786.00 | 786.00 | 786.00 | 00:00:00 | | 2002-10-11 | 0 | 831.00 | 831.00 | 831.00 | 831.00 | 00:00:00 | | 2002-10-14 | 0 | 804.50 | 804.50 | 804.50 | 804.50 | 00:00:00 | | 2002-10-15 | 0 | 840.00 | 840.00 | 840.00 | 840.00 | 00:00:00 | | 2002-10-16 | 0 | 840.00 | 856.50 | 824.00 | 839.00 | 00:00:00 | | 2002-10-17 | 0 | 883.50 | 883.50 | 883.50 | 883.50 | 00:00:00 | | 2002-10-18 | 0 | 869.00 | 869.00 | 869.00 | 869.00 | 00:00:00 | | 2002-10-21 | 0 | 870.00 | 870.00 | 870.00 | 870.00 | 00:00:00 | | 2002-10-22 | 0 | 882.00 | 882.00 | 882.00 | 882.00 | 00:00:00 | | 2002-10-23 | 0 | 870.00 | 870.00 | 870.00 | 870.00 | 00:00:00 | | 2002-10-24 | 0 | 892.00 | 892.00 | 892.00 | 892.00 | 00:00:00 | | 2002-10-25 | 0 | 865.00 | 865.00 | 865.00 | 865.00 | 00:00:00 | | 2002-10-28 | 0 | 856.50 | 856.50 | 856.50 | 856.50 | 00:00:00 | | 2002-10-29 | 0 | 827.00 | 827.00 | 827.00 | 827.00 | 00:00:00 | | 2002-10-30 | 0 | 839.78 | 847.00 | 815.00 | 840.00 | 00:00:00 | | 2002-10-31 | 0 | 818.00 | 818.00 | 818.00 | 818.00 | 00:00:00 | | 2002-11-01 | 0 | 834.00 | 834.00 | 834.00 | 834.00 | 00:00:00 | | 2002-11-04 | 0 | 862.00 | 862.00 | 862.00 | 862.00 | 00:00:00 | | 2002-11-05 | 0 | 862.00 | 867.00 | 841.00 | 867.00 | 00:00:00 | | 2002-11-06 | 0 | 873.00 | 873.00 | 873.00 | 873.00 | 00:00:00 | | 2002-11-07 | 0 | 879.00 | 879.00 | 879.00 | 879.00 | 00:00:00 | | 2002-11-08 | 0 | 868.00 | 868.00 | 868.00 | 868.00 | 00:00:00 | | 2002-11-11 | 0 | 853.50 | 853.50 | 853.50 | 853.50 | 00:00:00 | | 2002-11-12 | 0 | 864.00 | 864.00 | 864.00 | 864.00 | 00:00:00 | | 2002-11-13 | 0 | 858.00 | 858.00 | 858.00 | 858.00 | 00:00:00 | | 2002-11-14 | 0 | 851.95 | 862.00 | 843.50 | 854.00 | 00:00:00 | | 2002-11-15 | 0 | 859.50 | 859.50 | 859.50 | 859.50 | 00:00:00 | | 2002-11-18 | 0 | 878.50 | 878.50 | 878.50 | 878.50 | 00:00:00 | | 2002-11-19 | 0 | 861.00 | 861.00 | 861.00 | 861.00 | 00:00:00 | | 2002-11-20 | 0 | 860.00 | 870.00 | 857.05 | 862.00 | 00:00:00 | | 2002-11-21 | 0 | 887.00 | 887.00 | 887.00 | 887.00 | 00:00:00 | | 2002-11-22 | 0 | 883.00 | 898.00 | 881.00 | 883.00 | 00:00:00 | | 2002-11-25 | 0 | 883.00 | 894.31 | 871.12 | 883.00 | 00:00:00 | | 2002-11-26 | 0 | 860.00 | 860.00 | 860.00 | 860.00 | 00:00:00 | | 2002-11-27 | 0 | 867.00 | 867.00 | 867.00 | 867.00 | 00:00:00 | | 2002-11-28 | 0 | 874.50 | 874.50 | 874.50 | 874.50 | 00:00:00 | | 2002-11-29 | 0 | 905.00 | 905.00 | 905.00 | 905.00 | 00:00:00 | | 2002-12-02 | 0 | 918.00 | 918.00 | 918.00 | 918.00 | 00:00:00 | | 2002-12-03 | 0 | 894.00 | 894.00 | 894.00 | 894.00 | 00:00:00 | | 2002-12-04 | 0 | 905.00 | 905.00 | 905.00 | 905.00 | 00:00:00 | | 2002-12-05 | 0 | 898.50 | 898.50 | 898.50 | 898.50 | 00:00:00 | | 2002-12-06 | 0 | 880.00 | 880.00 | 880.00 | 880.00 | 00:00:00 | | 2002-12-09 | 0 | 863.00 | 863.00 | 863.00 | 863.00 | 00:00:00 | | 2002-12-10 | 0 | 842.50 | 842.50 | 842.50 | 842.50 | 00:00:00 | | 2002-12-11 | 0 | 856.00 | 856.00 | 856.00 | 856.00 | 00:00:00 | | 2002-12-12 | 0 | 857.00 | 857.00 | 857.00 | 857.00 | 00:00:00 | | 2002-12-13 | 0 | 862.00 | 862.00 | 862.00 | 862.00 | 00:00:00 | | 2002-12-16 | 0 | 888.50 | 888.50 | 888.50 | 888.50 | 00:00:00 | | 2002-12-17 | 0 | 900.00 | 900.00 | 900.00 | 900.00 | 00:00:00 | | 2002-12-18 | 0 | 890.00 | 890.00 | 890.00 | 890.00 | 00:00:00 | | 2002-12-19 | 0 | 897.00 | 897.00 | 897.00 | 897.00 | 00:00:00 | | 2002-12-20 | 0 | 905.00 | 905.00 | 888.81 | 905.00 | 00:00:00 | | 2002-12-23 | 0 | 916.00 | 916.00 | 916.00 | 916.00 | 00:00:00 | | 2002-12-24 | 0 | 919.50 | 928.00 | 910.65 | 924.50 | 00:00:00 | | 2002-12-25 | 0 | 924.50 | 924.50 | 924.50 | 924.50 | 00:00:00 | | 2002-12-26 | 0 | 924.50 | 924.50 | 924.50 | 924.50 | 00:00:00 | | 2002-12-27 | 0 | 903.50 | 903.50 | 903.50 | 903.50 | 00:00:00 | | 2002-12-30 | 0 | 919.00 | 919.00 | 919.00 | 919.00 | 00:00:00 | | 2002-12-31 | 0 | 922.50 | 922.50 | 922.50 | 922.50 | 00:00:00 | | 2003-01-01 | 0 | 1,104.97 | 1,104.97 | 1,104.97 | 1,104.97 | 00:00:00 | | 2003-01-02 | 1,856,000 | 1,098.98 | 1,125.93 | 1,095.99 | 1,124.74 | 00:00:00 | | 2003-01-03 | 1,124,100 | 1,125.34 | 1,125.34 | 1,111.56 | 1,119.35 | 00:00:00 | | 2003-01-06 | 1,967,500 | 1,115.15 | 1,118.75 | 1,095.99 | 1,098.98 | 00:00:00 | | 2003-01-07 | 1,492,900 | 1,102.58 | 1,102.58 | 1,081.02 | 1,090.60 | 00:00:00 | | 2003-01-08 | 2,401,200 | 1,091.20 | 1,109.76 | 1,071.43 | 1,072.03 | 00:00:00 | | 2003-01-09 | 1,794,800 | 1,081.02 | 1,092.40 | 1,070.84 | 1,089.40 | 00:00:00 | | 2003-01-10 | 2,049,800 | 1,095.39 | 1,095.39 | 1,061.25 | 1,084.01 | 00:00:00 | | 2003-01-13 | 2,206,900 | 1,078.02 | 1,118.15 | 1,078.02 | 1,103.18 | 00:00:00 | | 2003-01-14 | 2,525,400 | 1,112.16 | 1,116.35 | 1,095.99 | 1,109.16 | 00:00:00 | | 2003-01-15 | 2,424,800 | 1,109.56 | 1,122.94 | 1,104.37 | 1,104.37 | 00:00:00 | | 2003-01-16 | 2,598,900 | 1,107.97 | 1,112.16 | 1,096.59 | 1,100.18 | 00:00:00 | | 2003-01-17 | 1,905,100 | 1,104.37 | 1,117.55 | 1,092.40 | 1,110.36 | 00:00:00 | | 2003-01-20 | 1,548,600 | 1,107.97 | 1,118.15 | 1,099.58 | 1,101.98 | 00:00:00 | | 2003-01-21 | 2,147,100 | 1,101.98 | 1,112.76 | 1,100.78 | 1,104.97 | 00:00:00 | | 2003-01-22 | 2,892,200 | 1,099.58 | 1,108.57 | 1,079.82 | 1,082.21 | 00:00:00 | | 2003-01-23 | 2,979,500 | 1,092.99 | 1,092.99 | 1,060.06 | 1,063.05 | 00:00:00 | | 2003-01-24 | 2,602,300 | 1,074.43 | 1,074.43 | 1,042.09 | 1,048.08 | 00:00:00 | | 2003-01-27 | 5,152,000 | 1,047.48 | 1,047.48 | 1,019.33 | 1,020.53 | 00:00:00 | | 2003-01-28 | 3,203,500 | 1,030.11 | 1,049.27 | 1,030.11 | 1,036.70 | 00:00:00 | | 2003-01-29 | 3,528,500 | 1,027.71 | 1,039.09 | 1,007.95 | 1,025.32 | 00:00:00 | | 2003-01-30 | 3,307,000 | 1,038.49 | 1,042.09 | 1,018.13 | 1,027.71 | 00:00:00 | | 2003-01-31 | 3,218,300 | 1,019.93 | 1,019.93 | 986.39 | 994.77 | 00:00:00 | | 2003-02-03 | 2,583,500 | 1,018.13 | 1,054.07 | 1,001.36 | 1,052.27 | 00:00:00 | | 2003-02-04 | 2,855,300 | 1,042.09 | 1,065.44 | 1,042.09 | 1,043.29 | 00:00:00 | | 2003-02-05 | 2,488,600 | 1,042.09 | 1,069.64 | 1,033.10 | 1,069.64 | 00:00:00 | | 2003-02-06 | 2,265,200 | 1,060.06 | 1,087.01 | 1,048.68 | 1,072.03 | 00:00:00 | | 2003-02-07 | 2,147,800 | 1,080.42 | 1,098.38 | 1,064.85 | 1,078.02 | 00:00:00 | | 2003-02-10 | 1,441,000 | 1,094.79 | 1,094.79 | 1,075.03 | 1,083.41 | 00:00:00 | | 2003-02-11 | 1,612,100 | 1,101.98 | 1,101.98 | 1,074.43 | 1,098.98 | 00:00:00 | | 2003-02-12 | 1,746,800 | 1,090.00 | 1,091.80 | 1,077.42 | 1,078.02 | 00:00:00 | | 2003-02-13 | 2,632,600 | 1,066.04 | 1,072.03 | 1,052.27 | 1,061.25 | 00:00:00 | | 2003-02-14 | 2,059,800 | 1,056.46 | 1,069.64 | 1,049.87 | 1,051.07 | 00:00:00 | | 2003-02-17 | 1,644,900 | 1,075.63 | 1,078.62 | 1,058.86 | 1,076.82 | 00:00:00 | | 2003-02-18 | 2,232,000 | 1,071.43 | 1,082.81 | 1,067.24 | 1,078.02 | 00:00:00 | | 2003-02-19 | 1,793,100 | 1,079.22 | 1,082.81 | 1,061.25 | 1,061.25 | 00:00:00 | | 2003-02-20 | 3,048,700 | 1,055.86 | 1,076.82 | 1,036.70 | 1,068.44 | 00:00:00 | | 2003-02-21 | 1,867,200 | 1,060.65 | 1,078.62 | 1,056.46 | 1,078.02 | 00:00:00 | | 2003-02-24 | 2,067,200 | 1,081.02 | 1,091.80 | 1,076.82 | 1,081.62 | 00:00:00 | | 2003-02-25 | 2,517,000 | 1,072.03 | 1,072.03 | 1,044.48 | 1,045.68 | 00:00:00 | | 2003-02-26 | 2,597,400 | 1,057.06 | 1,076.82 | 1,050.47 | 1,068.44 | 00:00:00 | | 2003-02-27 | 2,304,500 | 1,067.24 | 1,083.41 | 1,055.26 | 1,072.03 | 00:00:00 | | 2003-02-28 | 2,550,400 | 1,084.01 | 1,099.58 | 1,069.64 | 1,099.58 | 00:00:00 | | 2003-03-03 | 1,975,000 | 1,097.19 | 1,121.74 | 1,097.19 | 1,113.96 | 00:00:00 | | 2003-03-04 | 2,552,600 | 1,107.97 | 1,118.75 | 1,105.57 | 1,111.56 | 00:00:00 | | 2003-03-05 | 3,000,200 | 1,097.19 | 1,110.36 | 1,091.20 | 1,102.58 | 00:00:00 | | 2003-03-06 | 2,525,100 | 1,103.18 | 1,111.56 | 1,086.41 | 1,087.01 | 00:00:00 | | 2003-03-07 | 2,461,500 | 1,085.81 | 1,086.41 | 1,061.85 | 1,072.63 | 00:00:00 | | 2003-03-10 | 2,555,300 | 1,072.63 | 1,098.98 | 1,072.63 | 1,084.01 | 00:00:00 | | 2003-03-11 | 2,865,900 | 1,068.44 | 1,081.62 | 1,054.07 | 1,072.03 | 00:00:00 | | 2003-03-12 | 4,720,000 | 1,054.07 | 1,056.46 | 1,006.75 | 1,010.35 | 00:00:00 | | 2003-03-13 | 4,626,400 | 1,034.30 | 1,103.18 | 1,030.11 | 1,095.99 | 00:00:00 | | 2003-03-14 | 2,466,900 | 1,107.97 | 1,125.93 | 1,103.77 | 1,125.34 | 00:00:00 | | 2003-03-17 | 2,132,000 | 1,091.20 | 1,184.63 | 1,091.20 | 1,162.47 | 00:00:00 | | 2003-03-18 | 3,817,700 | 1,161.27 | 1,197.80 | 1,161.27 | 1,171.45 | 00:00:00 | | 2003-03-19 | 3,365,100 | 1,163.66 | 1,173.85 | 1,149.89 | 1,167.86 | 00:00:00 | | 2003-03-20 | 4,019,200 | 1,157.08 | 1,172.05 | 1,123.54 | 1,165.46 | 00:00:00 | | 2003-03-21 | 2,375,000 | 1,165.46 | 1,204.99 | 1,165.46 | 1,204.99 | 00:00:00 | | 2003-03-24 | 3,801,300 | 1,176.24 | 1,185.82 | 1,129.53 | 1,129.53 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
