|
 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 | | 2005-07-11 | 2,122,300 | 1,581.10 | 1,591.88 | 1,575.11 | 1,585.89 | 00:00:00 | | 2005-07-12 | 1,774,200 | 1,589.48 | 1,593.08 | 1,583.49 | 1,589.48 | 00:00:00 | | 2005-07-13 | 1,653,500 | 1,593.08 | 1,609.85 | 1,585.89 | 1,601.46 | 00:00:00 | | 2005-07-14 | 8,760,500 | 1,608.65 | 1,620.63 | 1,599.07 | 1,609.85 | 00:00:00 | | 2005-07-15 | 4,640,100 | 1,605.06 | 1,609.85 | 1,590.68 | 1,595.47 | 00:00:00 | | 2005-07-18 | 4,710,800 | 1,595.47 | 1,611.04 | 1,584.69 | 1,587.09 | 00:00:00 | | 2005-07-19 | 11,790,300 | 1,595.47 | 1,595.47 | 1,558.34 | 1,573.91 | 00:00:00 | | 2005-07-20 | 6,370,000 | 1,588.29 | 1,612.24 | 1,584.69 | 1,602.66 | 00:00:00 | | 2005-07-21 | 6,305,600 | 1,605.06 | 1,655.36 | 1,605.06 | 1,644.58 | 00:00:00 | | 2005-07-22 | 4,945,200 | 1,648.18 | 1,673.33 | 1,635.00 | 1,670.93 | 00:00:00 | | 2005-07-25 | 4,547,300 | 1,662.55 | 1,681.71 | 1,649.37 | 1,675.73 | 00:00:00 | | 2005-07-26 | 3,684,800 | 1,666.14 | 1,680.52 | 1,658.96 | 1,670.93 | 00:00:00 | | 2005-07-27 | 5,254,700 | 1,680.52 | 1,708.07 | 1,674.53 | 1,693.69 | 00:00:00 | | 2005-07-28 | 3,452,200 | 1,706.87 | 1,709.26 | 1,692.49 | 1,708.07 | 00:00:00 | | 2005-07-29 | 3,448,200 | 1,718.85 | 1,726.03 | 1,710.46 | 1,724.84 | 00:00:00 | | 2005-08-01 | 3,618,700 | 1,729.63 | 1,729.63 | 1,692.49 | 1,702.08 | 00:00:00 | | 2005-08-02 | 3,232,200 | 1,694.89 | 1,723.64 | 1,694.89 | 1,720.04 | 00:00:00 | | 2005-08-03 | 5,933,800 | 1,730.82 | 1,758.37 | 1,711.66 | 1,752.38 | 00:00:00 | | 2005-08-04 | 7,306,700 | 1,729.63 | 1,769.15 | 1,726.03 | 1,760.77 | 00:00:00 | | 2005-08-05 | 5,059,900 | 1,746.40 | 1,790.71 | 1,746.40 | 1,773.94 | 00:00:00 | | 2005-08-08 | 3,615,000 | 1,779.93 | 1,801.49 | 1,773.94 | 1,796.70 | 00:00:00 | | 2005-08-09 | 4,068,200 | 1,788.32 | 1,808.68 | 1,778.74 | 1,785.92 | 00:00:00 | | 2005-08-10 | 5,581,900 | 1,785.92 | 1,791.91 | 1,761.97 | 1,775.14 | 00:00:00 | | 2005-08-11 | 3,541,500 | 1,766.76 | 1,781.13 | 1,748.79 | 1,765.56 | 00:00:00 | | 2005-08-12 | 4,297,000 | 1,767.96 | 1,778.74 | 1,763.16 | 1,766.76 | 00:00:00 | | 2005-08-15 | 2,947,400 | 1,767.96 | 1,775.14 | 1,757.18 | 1,760.77 | 00:00:00 | | 2005-08-16 | 5,224,900 | 1,766.76 | 1,769.15 | 1,736.81 | 1,739.21 | 00:00:00 | | 2005-08-17 | 7,225,700 | 1,710.46 | 1,721.24 | 1,679.32 | 1,690.10 | 00:00:00 | | 2005-08-18 | 3,668,200 | 1,688.90 | 1,688.90 | 1,666.14 | 1,669.74 | 00:00:00 | | 2005-08-19 | 3,290,100 | 1,679.32 | 1,693.69 | 1,672.13 | 1,681.71 | 00:00:00 | | 2005-08-22 | 1,700,600 | 1,690.10 | 1,708.07 | 1,690.10 | 1,698.48 | 00:00:00 | | 2005-08-23 | 1,341,800 | 1,694.89 | 1,708.07 | 1,690.10 | 1,691.30 | 00:00:00 | | 2005-08-24 | 6,422,300 | 1,691.30 | 1,691.30 | 1,644.58 | 1,645.78 | 00:00:00 | | 2005-08-25 | 4,114,500 | 1,631.41 | 1,654.16 | 1,625.42 | 1,649.37 | 00:00:00 | | 2005-08-26 | 3,764,400 | 1,656.56 | 1,660.15 | 1,635.00 | 1,644.58 | 00:00:00 | | 2005-08-29 | 0 | 1,644.58 | 1,644.58 | 1,644.58 | 1,644.58 | 00:00:00 | | 2005-08-30 | 3,054,400 | 1,644.58 | 1,664.94 | 1,640.99 | 1,649.37 | 00:00:00 | | 2005-08-31 | 4,431,400 | 1,657.76 | 1,687.70 | 1,655.36 | 1,679.32 | 00:00:00 | | 2005-09-01 | 3,188,200 | 1,686.51 | 1,706.87 | 1,681.71 | 1,691.30 | 00:00:00 | | 2005-09-02 | 5,222,500 | 1,700.88 | 1,714.06 | 1,688.90 | 1,711.66 | 00:00:00 | | 2005-09-05 | 4,100,900 | 1,706.87 | 1,715.25 | 1,699.68 | 1,711.66 | 00:00:00 | | 2005-09-06 | 3,749,500 | 1,717.65 | 1,727.23 | 1,697.29 | 1,726.03 | 00:00:00 | | 2005-09-07 | 3,576,900 | 1,726.03 | 1,734.42 | 1,718.85 | 1,733.22 | 00:00:00 | | 2005-09-08 | 4,255,200 | 1,735.62 | 1,735.62 | 1,714.06 | 1,720.04 | 00:00:00 | | 2005-09-09 | 3,520,000 | 1,718.85 | 1,730.82 | 1,718.85 | 1,730.82 | 00:00:00 | | 2005-09-12 | 2,704,700 | 1,736.81 | 1,736.81 | 1,720.04 | 1,724.84 | 00:00:00 | | 2005-09-13 | 2,212,600 | 1,726.03 | 1,729.63 | 1,706.87 | 1,716.45 | 00:00:00 | | 2005-09-14 | 2,167,800 | 1,712.86 | 1,733.22 | 1,712.86 | 1,733.22 | 00:00:00 | | 2005-09-15 | 6,738,400 | 1,736.81 | 1,771.55 | 1,736.81 | 1,771.55 | 00:00:00 | | 2005-09-16 | 16,715,700 | 1,766.76 | 1,863.78 | 1,766.76 | 1,861.38 | 00:00:00 | | 2005-09-19 | 7,126,800 | 1,855.40 | 1,887.74 | 1,843.42 | 1,873.36 | 00:00:00 | | 2005-09-20 | 13,888,200 | 1,884.14 | 1,934.45 | 1,884.14 | 1,917.68 | 00:00:00 | | 2005-09-21 | 7,772,400 | 1,899.71 | 1,929.66 | 1,890.13 | 1,922.47 | 00:00:00 | | 2005-09-22 | 8,903,000 | 1,928.46 | 1,957.21 | 1,923.67 | 1,933.25 | 00:00:00 | | 2005-09-23 | 4,746,300 | 1,934.45 | 1,963.20 | 1,929.66 | 1,958.41 | 00:00:00 | | 2005-09-26 | 6,286,500 | 1,976.37 | 2,003.92 | 1,972.78 | 2,003.92 | 00:00:00 | | 2005-09-27 | 6,617,900 | 2,002.73 | 2,002.73 | 1,958.41 | 1,966.79 | 00:00:00 | | 2005-09-28 | 7,100,300 | 1,976.37 | 2,050.64 | 1,966.79 | 2,041.06 | 00:00:00 | | 2005-09-29 | 9,533,200 | 2,054.23 | 2,078.19 | 1,990.75 | 2,014.70 | 00:00:00 | | 2005-09-30 | 5,744,400 | 2,036.26 | 2,042.25 | 1,995.54 | 2,024.29 | 00:00:00 | | 2005-10-03 | 6,573,700 | 2,030.27 | 2,048.24 | 1,975.18 | 1,995.54 | 00:00:00 | | 2005-10-04 | 3,235,900 | 2,003.92 | 2,003.92 | 1,967.99 | 1,987.15 | 00:00:00 | | 2005-10-05 | 6,405,800 | 1,952.42 | 1,964.40 | 1,905.70 | 1,905.70 | 00:00:00 | | 2005-10-06 | 11,262,000 | 1,892.53 | 1,985.96 | 1,870.97 | 1,976.37 | 00:00:00 | | 2005-10-07 | 6,205,100 | 1,962.00 | 1,994.34 | 1,934.45 | 1,948.82 | 00:00:00 | | 2005-10-10 | 5,259,600 | 1,950.02 | 1,976.37 | 1,942.84 | 1,946.43 | 00:00:00 | | 2005-10-11 | 7,172,500 | 1,940.44 | 2,008.71 | 1,940.44 | 1,991.94 | 00:00:00 | | 2005-10-12 | 6,337,100 | 1,990.75 | 1,997.93 | 1,973.98 | 1,985.96 | 00:00:00 | | 2005-10-13 | 8,304,900 | 1,970.38 | 1,970.38 | 1,887.74 | 1,897.32 | 00:00:00 | | 2005-10-14 | 4,924,900 | 1,894.92 | 1,914.09 | 1,880.55 | 1,881.75 | 00:00:00 | | 2005-10-17 | 5,870,000 | 1,892.53 | 1,927.26 | 1,878.15 | 1,923.67 | 00:00:00 | | 2005-10-18 | 5,195,700 | 1,938.04 | 1,954.81 | 1,897.32 | 1,911.69 | 00:00:00 | | 2005-10-19 | 9,159,500 | 1,886.54 | 1,904.51 | 1,826.65 | 1,833.84 | 00:00:00 | | 2005-10-20 | 5,065,200 | 1,874.56 | 1,887.74 | 1,818.26 | 1,829.04 | 00:00:00 | | 2005-10-21 | 4,208,800 | 1,826.65 | 1,841.02 | 1,793.11 | 1,802.69 | 00:00:00 | | 2005-10-24 | 4,842,300 | 1,818.26 | 1,891.33 | 1,799.10 | 1,886.54 | 00:00:00 | | 2005-10-25 | 4,894,100 | 1,891.33 | 1,934.45 | 1,868.57 | 1,872.16 | 00:00:00 | | 2005-10-26 | 16,607,200 | 1,880.55 | 1,988.35 | 1,880.55 | 1,985.96 | 00:00:00 | | 2005-10-27 | 12,139,500 | 1,984.76 | 2,014.70 | 1,966.79 | 1,984.76 | 00:00:00 | | 2005-10-28 | 8,867,500 | 1,960.80 | 1,977.57 | 1,935.65 | 1,956.01 | 00:00:00 | | 2005-10-31 | 5,994,400 | 1,976.37 | 2,003.92 | 1,960.80 | 2,000.33 | 00:00:00 | | 2005-11-01 | 5,670,300 | 1,996.74 | 2,023.09 | 1,984.76 | 2,011.11 | 00:00:00 | | 2005-11-02 | 4,489,700 | 2,011.11 | 2,020.69 | 1,975.18 | 2,009.91 | 00:00:00 | | 2005-11-03 | 4,312,500 | 2,017.10 | 2,047.04 | 2,012.31 | 2,047.04 | 00:00:00 | | 2005-11-04 | 4,029,000 | 2,036.26 | 2,045.85 | 2,008.71 | 2,012.31 | 00:00:00 | | 2005-11-07 | 4,328,000 | 2,014.70 | 2,043.45 | 1,990.75 | 2,038.66 | 00:00:00 | | 2005-11-08 | 7,389,200 | 2,038.66 | 2,082.98 | 2,038.66 | 2,082.98 | 00:00:00 | | 2005-11-09 | 3,780,200 | 2,071.00 | 2,079.38 | 2,038.66 | 2,067.41 | 00:00:00 | | 2005-11-10 | 4,600,700 | 2,082.98 | 2,088.97 | 2,061.42 | 2,071.00 | 00:00:00 | | 2005-11-11 | 3,957,200 | 2,090.16 | 2,134.48 | 2,069.80 | 2,127.30 | 00:00:00 | | 2005-11-14 | 3,793,700 | 2,138.08 | 2,156.04 | 2,118.91 | 2,128.49 | 00:00:00 | | 2005-11-15 | 5,164,700 | 2,134.48 | 2,175.21 | 2,128.49 | 2,170.42 | 00:00:00 | | 2005-11-16 | 5,131,500 | 2,178.80 | 2,178.80 | 2,111.73 | 2,140.47 | 00:00:00 | | 2005-11-17 | 6,678,600 | 2,150.05 | 2,190.78 | 2,145.26 | 2,169.22 | 00:00:00 | | 2005-11-18 | 7,714,600 | 2,202.76 | 2,238.69 | 2,196.77 | 2,199.16 | 00:00:00 | | 2005-11-21 | 4,675,800 | 2,213.54 | 2,220.73 | 2,190.78 | 2,205.15 | 00:00:00 | | 2005-11-22 | 3,417,500 | 2,211.14 | 2,233.90 | 2,189.58 | 2,194.37 | 00:00:00 | | 2005-11-23 | 3,237,200 | 2,203.96 | 2,219.53 | 2,191.98 | 2,217.13 | 00:00:00 | | 2005-11-24 | 2,233,000 | 2,227.91 | 2,256.66 | 2,225.52 | 2,247.08 | 00:00:00 | | 2005-11-25 | 2,883,100 | 2,260.25 | 2,277.02 | 2,239.89 | 2,250.67 | 00:00:00 | | 2005-11-28 | 5,247,000 | 2,263.85 | 2,265.04 | 2,199.16 | 2,200.36 | 00:00:00 | | 2005-11-29 | 6,616,500 | 2,209.95 | 2,239.89 | 2,194.37 | 2,239.89 | 00:00:00 | | 2005-11-30 | 6,458,700 | 2,226.71 | 2,226.71 | 2,169.22 | 2,175.21 | 00:00:00 | | 2005-12-01 | 6,811,800 | 2,184.79 | 2,202.76 | 2,154.85 | 2,196.77 | 00:00:00 | | 2005-12-02 | 5,006,200 | 2,211.14 | 2,238.69 | 2,196.77 | 2,238.69 | 00:00:00 | | 2005-12-05 | 4,169,500 | 2,231.51 | 2,231.51 | 2,180.00 | 2,187.19 | 00:00:00 | | 2005-12-06 | 8,369,500 | 2,182.40 | 2,220.73 | 2,169.22 | 2,209.95 | 00:00:00 | | 2005-12-07 | 4,613,000 | 2,215.93 | 2,262.65 | 2,214.74 | 2,225.52 | 00:00:00 | | 2005-12-08 | 3,830,900 | 2,213.54 | 2,231.51 | 2,196.77 | 2,231.51 | 00:00:00 | | 2005-12-09 | 5,384,700 | 2,243.48 | 2,291.40 | 2,233.90 | 2,279.42 | 00:00:00 | | 2005-12-12 | 5,627,100 | 2,297.38 | 2,305.77 | 2,269.84 | 2,275.82 | 00:00:00 | | 2005-12-13 | 7,552,600 | 2,263.85 | 2,280.62 | 2,239.89 | 2,272.23 | 00:00:00 | | 2005-12-14 | 6,809,100 | 2,267.44 | 2,275.82 | 2,243.48 | 2,251.87 | 00:00:00 | | 2005-12-15 | 6,676,400 | 2,238.69 | 2,265.04 | 2,230.31 | 2,238.69 | 00:00:00 | | 2005-12-16 | 7,174,200 | 2,227.91 | 2,274.63 | 2,227.91 | 2,256.66 | 00:00:00 | | 2005-12-19 | 3,007,000 | 2,268.64 | 2,281.81 | 2,257.86 | 2,267.44 | 00:00:00 | | 2005-12-20 | 5,980,300 | 2,263.85 | 2,280.62 | 2,256.66 | 2,279.42 | 00:00:00 | | 2005-12-21 | 4,027,700 | 2,272.23 | 2,323.74 | 2,272.23 | 2,321.34 | 00:00:00 | | 2005-12-22 | 2,330,200 | 2,317.75 | 2,324.93 | 2,305.77 | 2,318.95 | 00:00:00 | | 2005-12-23 | 628,400 | 2,311.76 | 2,335.71 | 2,311.76 | 2,327.33 | 00:00:00 | | 2005-12-26 | 0 | 2,327.33 | 2,327.33 | 2,327.33 | 2,327.33 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
