|
 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 2023-11-29 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-09-08 | 1,365,900 | 1,427.18 | 1,457.76 | 1,427.78 | 1,443.95 | 00:00:00 | | 2003-09-09 | 2,146,700 | 1,437.36 | 1,446.94 | 1,418.20 | 1,421.79 | 00:00:00 | | 2003-09-10 | 2,476,900 | 1,407.42 | 1,421.55 | 1,388.40 | 1,409.81 | 00:00:00 | | 2003-09-11 | 1,864,200 | 1,401.43 | 1,411.01 | 1,388.25 | 1,399.63 | 00:00:00 | | 2003-09-12 | 2,505,600 | 1,397.84 | 1,427.18 | 1,395.44 | 1,414.01 | 00:00:00 | | 2003-09-15 | 1,263,500 | 1,412.81 | 1,422.99 | 1,408.62 | 1,417.60 | 00:00:00 | | 2003-09-16 | 1,074,500 | 1,414.01 | 1,434.97 | 1,408.02 | 1,430.18 | 00:00:00 | | 2003-09-17 | 2,119,000 | 1,431.97 | 1,449.34 | 1,419.99 | 1,432.57 | 00:00:00 | | 2003-09-18 | 2,860,200 | 1,422.99 | 1,430.18 | 1,410.41 | 1,428.98 | 00:00:00 | | 2003-09-19 | 5,474,300 | 1,432.57 | 1,433.17 | 1,397.84 | 1,412.81 | 00:00:00 | | 2003-09-22 | 4,900,500 | 1,402.63 | 1,413.41 | 1,382.26 | 1,409.81 | 00:00:00 | | 2003-09-23 | 4,846,800 | 1,395.44 | 1,394.24 | 1,376.27 | 1,379.87 | 00:00:00 | | 2003-09-24 | 2,773,100 | 1,391.85 | 1,397.84 | 1,369.09 | 1,375.08 | 00:00:00 | | 2003-09-25 | 2,412,500 | 1,366.69 | 1,366.69 | 1,334.35 | 1,349.92 | 00:00:00 | | 2003-09-26 | 2,401,000 | 1,353.52 | 1,353.52 | 1,309.20 | 1,317.58 | 00:00:00 | | 2003-09-29 | 1,852,100 | 1,312.79 | 1,339.14 | 1,312.79 | 1,319.98 | 00:00:00 | | 2003-09-30 | 2,960,000 | 1,323.57 | 1,335.55 | 1,292.43 | 1,294.82 | 00:00:00 | | 2003-10-01 | 1,910,400 | 1,299.62 | 1,315.19 | 1,288.84 | 1,315.19 | 00:00:00 | | 2003-10-02 | 2,865,200 | 1,315.19 | 1,347.53 | 1,308.00 | 1,347.53 | 00:00:00 | | 2003-10-03 | 3,161,700 | 1,347.53 | 1,401.43 | 1,347.53 | 1,396.64 | 00:00:00 | | 2003-10-06 | 2,585,600 | 1,387.06 | 1,411.01 | 1,387.06 | 1,411.01 | 00:00:00 | | 2003-10-07 | 2,033,600 | 1,407.42 | 1,407.42 | 1,371.48 | 1,389.45 | 00:00:00 | | 2003-10-08 | 2,277,600 | 1,389.45 | 1,413.41 | 1,385.86 | 1,405.02 | 00:00:00 | | 2003-10-09 | 1,994,900 | 1,405.02 | 1,431.37 | 1,401.43 | 1,431.37 | 00:00:00 | | 2003-10-10 | 1,898,000 | 1,430.18 | 1,437.36 | 1,408.62 | 1,414.60 | 00:00:00 | | 2003-10-13 | 1,913,900 | 1,413.41 | 1,461.32 | 1,413.41 | 1,460.12 | 00:00:00 | | 2003-10-14 | 2,057,200 | 1,461.32 | 1,485.27 | 1,434.97 | 1,437.36 | 00:00:00 | | 2003-10-15 | 2,858,400 | 1,442.15 | 1,460.12 | 1,439.76 | 1,450.54 | 00:00:00 | | 2003-10-16 | 2,332,800 | 1,449.34 | 1,449.34 | 1,413.41 | 1,421.79 | 00:00:00 | | 2003-10-17 | 2,076,100 | 1,422.99 | 1,442.15 | 1,422.99 | 1,430.18 | 00:00:00 | | 2003-10-20 | 978,600 | 1,433.77 | 1,436.16 | 1,411.01 | 1,428.98 | 00:00:00 | | 2003-10-21 | 1,410,700 | 1,428.98 | 1,426.58 | 1,420.59 | 1,425.38 | 00:00:00 | | 2003-10-22 | 1,967,000 | 1,420.59 | 1,434.97 | 1,384.66 | 1,391.85 | 00:00:00 | | 2003-10-23 | 1,690,700 | 1,388.25 | 1,388.25 | 1,348.73 | 1,371.48 | 00:00:00 | | 2003-10-24 | 1,644,200 | 1,379.87 | 1,379.87 | 1,355.91 | 1,378.67 | 00:00:00 | | 2003-10-27 | 1,261,200 | 1,371.48 | 1,399.03 | 1,365.49 | 1,378.67 | 00:00:00 | | 2003-10-28 | 1,227,000 | 1,385.86 | 1,397.84 | 1,372.68 | 1,391.85 | 00:00:00 | | 2003-10-29 | 1,243,400 | 1,397.84 | 1,400.23 | 1,385.86 | 1,393.04 | 00:00:00 | | 2003-10-30 | 3,140,500 | 1,394.24 | 1,452.93 | 1,394.24 | 1,443.35 | 00:00:00 | | 2003-10-31 | 2,106,000 | 1,440.96 | 1,456.53 | 1,422.99 | 1,444.55 | 00:00:00 | | 2003-11-03 | 1,882,100 | 1,434.97 | 1,467.31 | 1,434.97 | 1,457.73 | 00:00:00 | | 2003-11-04 | 2,429,300 | 1,463.71 | 1,497.25 | 1,461.32 | 1,494.86 | 00:00:00 | | 2003-11-05 | 2,061,700 | 1,486.47 | 1,508.03 | 1,479.29 | 1,485.27 | 00:00:00 | | 2003-11-06 | 1,473,000 | 1,496.06 | 1,509.23 | 1,476.89 | 1,509.23 | 00:00:00 | | 2003-11-07 | 2,100,600 | 1,512.82 | 1,536.78 | 1,511.63 | 1,518.81 | 00:00:00 | | 2003-11-10 | 919,300 | 1,505.64 | 1,515.22 | 1,487.67 | 1,494.86 | 00:00:00 | | 2003-11-11 | 1,058,000 | 1,491.26 | 1,491.26 | 1,467.31 | 1,474.49 | 00:00:00 | | 2003-11-12 | 1,538,500 | 1,479.29 | 1,503.24 | 1,469.70 | 1,498.45 | 00:00:00 | | 2003-11-13 | 1,872,500 | 1,515.22 | 1,528.40 | 1,498.45 | 1,518.81 | 00:00:00 | | 2003-11-14 | 1,671,300 | 1,515.22 | 1,541.57 | 1,515.22 | 1,531.99 | 00:00:00 | | 2003-11-17 | 1,856,700 | 1,527.20 | 1,527.20 | 1,481.68 | 1,491.26 | 00:00:00 | | 2003-11-18 | 1,740,200 | 1,492.46 | 1,504.44 | 1,463.71 | 1,476.89 | 00:00:00 | | 2003-11-19 | 1,265,300 | 1,456.53 | 1,479.29 | 1,456.53 | 1,469.70 | 00:00:00 | | 2003-11-20 | 1,973,800 | 1,464.91 | 1,478.09 | 1,440.96 | 1,451.74 | 00:00:00 | | 2003-11-21 | 1,608,800 | 1,444.55 | 1,473.30 | 1,444.55 | 1,464.91 | 00:00:00 | | 2003-11-24 | 1,399,700 | 1,473.30 | 1,488.87 | 1,461.32 | 1,467.31 | 00:00:00 | | 2003-11-25 | 1,692,200 | 1,466.11 | 1,473.30 | 1,440.96 | 1,451.74 | 00:00:00 | | 2003-11-26 | 1,302,000 | 1,437.36 | 1,484.08 | 1,437.36 | 1,467.31 | 00:00:00 | | 2003-11-27 | 770,600 | 1,463.71 | 1,476.89 | 1,458.92 | 1,476.89 | 00:00:00 | | 2003-11-28 | 978,900 | 1,475.69 | 1,479.29 | 1,461.32 | 1,467.31 | 00:00:00 | | 2003-12-01 | 1,962,400 | 1,470.90 | 1,528.40 | 1,467.31 | 1,524.80 | 00:00:00 | | 2003-12-02 | 1,839,500 | 1,524.80 | 1,540.37 | 1,496.06 | 1,505.64 | 00:00:00 | | 2003-12-03 | 3,302,900 | 1,468.11 | 1,523.60 | 1,456.53 | 1,463.71 | 00:00:00 | | 2003-12-04 | 3,011,400 | 1,445.75 | 1,490.07 | 1,445.75 | 1,469.70 | 00:00:00 | | 2003-12-05 | 1,535,300 | 1,472.10 | 1,480.48 | 1,461.32 | 1,479.29 | 00:00:00 | | 2003-12-08 | 933,600 | 1,474.49 | 1,475.69 | 1,451.74 | 1,458.92 | 00:00:00 | | 2003-12-09 | 1,964,300 | 1,458.92 | 1,479.29 | 1,458.92 | 1,474.49 | 00:00:00 | | 2003-12-10 | 2,208,400 | 1,462.52 | 1,470.90 | 1,422.99 | 1,425.38 | 00:00:00 | | 2003-12-11 | 3,565,000 | 1,458.88 | 1,385.86 | 1,377.47 | 1,385.86 | 00:00:00 | | 2003-12-12 | 2,542,400 | 1,391.85 | 1,401.43 | 1,379.87 | 1,400.23 | 00:00:00 | | 2003-12-15 | 1,532,100 | 1,409.81 | 1,419.40 | 1,399.03 | 1,399.03 | 00:00:00 | | 2003-12-16 | 1,529,200 | 1,401.43 | 1,403.82 | 1,381.07 | 1,389.45 | 00:00:00 | | 2003-12-17 | 1,317,200 | 1,394.24 | 1,397.84 | 1,385.86 | 1,390.65 | 00:00:00 | | 2003-12-18 | 2,045,900 | 1,389.45 | 1,406.22 | 1,383.46 | 1,402.63 | 00:00:00 | | 2003-12-19 | 2,285,800 | 1,400.23 | 1,428.98 | 1,400.23 | 1,421.79 | 00:00:00 | | 2003-12-22 | 1,830,800 | 1,407.42 | 1,450.54 | 1,407.42 | 1,440.96 | 00:00:00 | | 2003-12-23 | 770,000 | 1,440.96 | 1,445.75 | 1,414.60 | 1,436.16 | 00:00:00 | | 2003-12-24 | 160,800 | 1,436.16 | 1,450.54 | 1,436.16 | 1,439.76 | 00:00:00 | | 2003-12-25 | 0 | 1,439.76 | 1,439.76 | 1,439.76 | 1,439.76 | 00:00:00 | | 2003-12-26 | 0 | 1,439.76 | 1,439.76 | 1,439.76 | 1,439.76 | 00:00:00 | | 2003-12-29 | 1,338,500 | 1,417.00 | 1,473.30 | 1,417.00 | 1,466.11 | 00:00:00 | | 2003-12-30 | 1,180,800 | 1,467.31 | 1,473.30 | 1,444.55 | 1,456.53 | 00:00:00 | | 2003-12-31 | 241,100 | 1,461.32 | 1,461.32 | 1,440.96 | 1,445.75 | 00:00:00 | | 2004-01-01 | 0 | 1,445.75 | 1,445.75 | 1,445.75 | 1,445.75 | 00:00:00 | | 2004-01-02 | 990,200 | 1,448.14 | 1,461.32 | 1,438.56 | 1,456.53 | 00:00:00 | | 2004-01-05 | 2,237,500 | 1,457.73 | 1,497.25 | 1,455.33 | 1,487.67 | 00:00:00 | | 2004-01-06 | 2,313,000 | 1,491.26 | 1,499.65 | 1,469.70 | 1,475.69 | 00:00:00 | | 2004-01-07 | 3,149,900 | 1,487.67 | 1,487.67 | 1,422.99 | 1,428.98 | 00:00:00 | | 2004-01-08 | 2,122,100 | 1,442.15 | 1,460.12 | 1,425.38 | 1,433.77 | 00:00:00 | | 2004-01-09 | 2,463,600 | 1,428.98 | 1,446.94 | 1,411.01 | 1,425.38 | 00:00:00 | | 2004-01-12 | 1,969,400 | 1,431.37 | 1,464.91 | 1,419.40 | 1,431.37 | 00:00:00 | | 2004-01-13 | 2,222,800 | 1,428.98 | 1,445.75 | 1,419.40 | 1,427.78 | 00:00:00 | | 2004-01-14 | 2,705,200 | 1,432.57 | 1,461.32 | 1,419.40 | 1,440.96 | 00:00:00 | | 2004-01-15 | 3,074,000 | 1,427.78 | 1,432.57 | 1,403.82 | 1,409.81 | 00:00:00 | | 2004-01-16 | 3,998,900 | 1,409.81 | 1,462.52 | 1,451.74 | 1,457.73 | 00:00:00 | | 2004-01-19 | 2,008,000 | 1,461.32 | 1,486.47 | 1,455.33 | 1,480.48 | 00:00:00 | | 2004-01-20 | 2,407,000 | 1,479.29 | 1,479.29 | 1,461.32 | 1,463.71 | 00:00:00 | | 2004-01-21 | 1,860,000 | 1,467.31 | 1,467.31 | 1,439.76 | 1,451.74 | 00:00:00 | | 2004-01-22 | 2,689,300 | 1,449.34 | 1,462.52 | 1,439.76 | 1,442.15 | 00:00:00 | | 2004-01-23 | 3,078,700 | 1,478.09 | 1,490.07 | 1,446.94 | 1,472.10 | 00:00:00 | | 2004-01-26 | 2,886,700 | 1,464.91 | 1,503.24 | 1,464.91 | 1,493.66 | 00:00:00 | | 2004-01-27 | 4,269,200 | 1,527.20 | 1,531.99 | 1,497.25 | 1,520.01 | 00:00:00 | | 2004-01-28 | 2,794,300 | 1,504.44 | 1,530.79 | 1,504.44 | 1,523.60 | 00:00:00 | | 2004-01-29 | 2,225,800 | 1,516.42 | 1,516.42 | 1,485.27 | 1,486.47 | 00:00:00 | | 2004-01-30 | 2,882,500 | 1,494.86 | 1,503.24 | 1,467.31 | 1,496.06 | 00:00:00 | | 2004-02-02 | 2,607,500 | 1,499.65 | 1,506.84 | 1,470.90 | 1,473.30 | 00:00:00 | | 2004-02-03 | 1,874,100 | 1,473.30 | 1,479.29 | 1,457.73 | 1,464.91 | 00:00:00 | | 2004-02-04 | 1,441,700 | 1,466.11 | 1,484.08 | 1,463.71 | 1,478.09 | 00:00:00 | | 2004-02-05 | 1,985,300 | 1,463.71 | 1,478.09 | 1,451.74 | 1,455.33 | 00:00:00 | | 2004-02-06 | 2,012,400 | 1,473.30 | 1,473.30 | 1,449.34 | 1,464.91 | 00:00:00 | | 2004-02-09 | 2,316,300 | 1,464.91 | 1,487.67 | 1,464.91 | 1,480.48 | 00:00:00 | | 2004-02-10 | 1,774,300 | 1,485.27 | 1,485.27 | 1,462.52 | 1,463.71 | 00:00:00 | | 2004-02-11 | 2,252,100 | 1,472.10 | 1,472.10 | 1,443.35 | 1,452.93 | 00:00:00 | | 2004-02-12 | 4,060,300 | 1,452.93 | 1,509.23 | 1,452.93 | 1,497.25 | 00:00:00 | | 2004-02-13 | 4,683,000 | 1,499.65 | 1,557.14 | 1,493.66 | 1,522.41 | 00:00:00 | | 2004-02-16 | 1,289,200 | 1,523.60 | 1,537.98 | 1,521.21 | 1,530.79 | 00:00:00 | | 2004-02-17 | 1,649,800 | 1,539.18 | 1,561.93 | 1,537.98 | 1,552.35 | 00:00:00 | | 2004-02-18 | 3,047,300 | 1,554.75 | 1,582.30 | 1,548.76 | 1,570.32 | 00:00:00 | | 2004-02-19 | 2,930,800 | 1,578.70 | 1,596.67 | 1,564.33 | 1,589.48 | 00:00:00 | | 2004-02-20 | 2,193,800 | 1,587.09 | 1,593.08 | 1,558.34 | 1,559.54 | 00:00:00 | | 2004-02-23 | 2,047,800 | 1,569.12 | 1,578.70 | 1,554.75 | 1,576.31 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
