|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-12-26 | 0 | 2,327.33 | 2,327.33 | 2,327.33 | 2,327.33 | 00:00:00 | | 2005-12-27 | 0 | 2,327.33 | 2,327.33 | 2,327.33 | 2,327.33 | 00:00:00 | | 2005-12-28 | 2,100,700 | 2,359.67 | 2,359.67 | 2,334.52 | 2,352.48 | 00:00:00 | | 2005-12-29 | 1,300,100 | 2,356.08 | 2,382.43 | 2,354.88 | 2,365.66 | 00:00:00 | | 2005-12-30 | 1,080,400 | 2,364.46 | 2,370.45 | 2,341.70 | 2,370.45 | 00:00:00 | | 2006-01-02 | 0 | 2,370.45 | 2,370.45 | 2,370.45 | 2,370.45 | 00:00:00 | | 2006-01-03 | 16,483,200 | 2,386.02 | 2,443.52 | 2,386.02 | 2,443.52 | 00:00:00 | | 2006-01-04 | 5,522,100 | 2,455.49 | 2,491.43 | 2,426.75 | 2,454.30 | 00:00:00 | | 2006-01-05 | 4,832,800 | 2,449.51 | 2,449.51 | 2,384.82 | 2,390.81 | 00:00:00 | | 2006-01-06 | 6,818,100 | 2,403.99 | 2,436.33 | 2,353.68 | 2,436.33 | 00:00:00 | | 2006-01-09 | 3,983,600 | 2,445.91 | 2,448.31 | 2,403.99 | 2,411.18 | 00:00:00 | | 2006-01-10 | 8,843,400 | 2,408.78 | 2,408.78 | 2,328.53 | 2,334.52 | 00:00:00 | | 2006-01-11 | 7,359,800 | 2,354.88 | 2,366.86 | 2,344.10 | 2,363.26 | 00:00:00 | | 2006-01-12 | 6,518,000 | 2,370.45 | 2,398.00 | 2,354.88 | 2,395.60 | 00:00:00 | | 2006-01-13 | 4,044,300 | 2,395.60 | 2,399.20 | 2,348.89 | 2,384.82 | 00:00:00 | | 2006-01-16 | 6,283,000 | 2,427.95 | 2,429.14 | 2,374.04 | 2,389.62 | 00:00:00 | | 2006-01-17 | 7,837,900 | 2,366.86 | 2,419.56 | 2,358.47 | 2,411.18 | 00:00:00 | | 2006-01-18 | 6,698,000 | 2,364.46 | 2,381.23 | 2,342.90 | 2,374.04 | 00:00:00 | | 2006-01-19 | 6,529,800 | 2,405.19 | 2,423.15 | 2,389.62 | 2,403.99 | 00:00:00 | | 2006-01-20 | 6,417,600 | 2,414.77 | 2,459.09 | 2,401.59 | 2,414.77 | 00:00:00 | | 2006-01-23 | 5,188,800 | 2,393.21 | 2,408.78 | 2,375.24 | 2,403.99 | 00:00:00 | | 2006-01-24 | 5,025,000 | 2,417.16 | 2,423.15 | 2,372.85 | 2,378.84 | 00:00:00 | | 2006-01-25 | 8,448,000 | 2,400.40 | 2,484.24 | 2,386.02 | 2,483.04 | 00:00:00 | | 2006-01-26 | 7,671,900 | 2,495.02 | 2,541.74 | 2,473.46 | 2,540.54 | 00:00:00 | | 2006-01-27 | 10,533,400 | 2,550.12 | 2,633.97 | 2,550.12 | 2,619.59 | 00:00:00 | | 2006-01-30 | 5,265,900 | 2,635.16 | 2,659.12 | 2,580.07 | 2,593.24 | 00:00:00 | | 2006-01-31 | 7,352,100 | 2,599.23 | 2,617.20 | 2,551.32 | 2,587.25 | 00:00:00 | | 2006-02-01 | 5,923,500 | 2,594.44 | 2,659.12 | 2,586.05 | 2,636.36 | 00:00:00 | | 2006-02-02 | 6,150,900 | 2,641.15 | 2,675.89 | 2,589.65 | 2,595.64 | 00:00:00 | | 2006-02-03 | 6,275,200 | 2,611.21 | 2,611.21 | 2,547.73 | 2,582.46 | 00:00:00 | | 2006-02-06 | 7,232,500 | 2,584.86 | 2,608.81 | 2,568.09 | 2,572.88 | 00:00:00 | | 2006-02-07 | 7,436,000 | 2,582.46 | 2,596.84 | 2,487.84 | 2,499.81 | 00:00:00 | | 2006-02-08 | 14,299,900 | 2,423.15 | 2,472.26 | 2,381.23 | 2,409.98 | 00:00:00 | | 2006-02-09 | 7,117,400 | 2,460.29 | 2,501.01 | 2,438.73 | 2,497.42 | 00:00:00 | | 2006-02-10 | 9,394,600 | 2,491.43 | 2,507.00 | 2,424.35 | 2,432.74 | 00:00:00 | | 2006-02-13 | 10,286,600 | 2,371.65 | 2,460.29 | 2,371.65 | 2,455.49 | 00:00:00 | | 2006-02-14 | 7,322,400 | 2,445.91 | 2,479.45 | 2,425.55 | 2,463.88 | 00:00:00 | | 2006-02-15 | 10,467,400 | 2,471.07 | 2,473.46 | 2,425.55 | 2,442.32 | 00:00:00 | | 2006-02-16 | 6,654,600 | 2,441.12 | 2,449.51 | 2,393.21 | 2,421.96 | 00:00:00 | | 2006-02-17 | 15,984,300 | 2,424.35 | 2,605.22 | 2,389.62 | 2,569.29 | 00:00:00 | | 2006-02-20 | 5,380,900 | 2,563.30 | 2,583.66 | 2,522.57 | 2,551.32 | 00:00:00 | | 2006-02-21 | 5,957,200 | 2,563.30 | 2,594.44 | 2,548.92 | 2,565.69 | 00:00:00 | | 2006-02-22 | 10,245,100 | 2,605.22 | 2,645.95 | 2,581.26 | 2,633.97 | 00:00:00 | | 2006-02-23 | 7,730,500 | 2,650.74 | 2,754.95 | 2,610.01 | 2,626.78 | 00:00:00 | | 2006-02-24 | 7,160,000 | 2,621.99 | 2,621.99 | 2,527.36 | 2,586.05 | 00:00:00 | | 2006-02-27 | 4,801,400 | 2,587.25 | 2,610.01 | 2,572.88 | 2,592.04 | 00:00:00 | | 2006-02-28 | 10,208,300 | 2,576.47 | 2,580.07 | 2,534.55 | 2,547.73 | 00:00:00 | | 2006-03-01 | 3,711,100 | 2,547.73 | 2,596.84 | 2,547.73 | 2,589.65 | 00:00:00 | | 2006-03-02 | 5,725,200 | 2,587.25 | 2,627.98 | 2,539.34 | 2,581.26 | 00:00:00 | | 2006-03-03 | 5,415,100 | 2,572.88 | 2,604.02 | 2,545.33 | 2,554.91 | 00:00:00 | | 2006-03-06 | 6,783,300 | 2,570.48 | 2,594.44 | 2,539.34 | 2,551.32 | 00:00:00 | | 2006-03-07 | 11,459,500 | 2,539.34 | 2,539.34 | 2,438.73 | 2,455.49 | 00:00:00 | | 2006-03-08 | 10,177,000 | 2,395.60 | 2,406.38 | 2,305.77 | 2,383.63 | 00:00:00 | | 2006-03-09 | 9,353,300 | 2,401.59 | 2,437.53 | 2,332.12 | 2,362.07 | 00:00:00 | | 2006-03-10 | 14,154,600 | 2,323.74 | 2,372.85 | 2,308.16 | 2,369.25 | 00:00:00 | | 2006-03-13 | 6,236,300 | 2,394.41 | 2,437.53 | 2,340.51 | 2,378.84 | 00:00:00 | | 2006-03-14 | 5,026,500 | 2,365.66 | 2,394.41 | 2,354.88 | 2,394.41 | 00:00:00 | | 2006-03-15 | 10,212,000 | 2,406.38 | 2,467.47 | 2,395.60 | 2,451.90 | 00:00:00 | | 2006-03-16 | 6,010,500 | 2,485.44 | 2,485.44 | 2,413.57 | 2,474.66 | 00:00:00 | | 2006-03-17 | 7,673,500 | 2,473.46 | 2,527.36 | 2,426.75 | 2,437.53 | 00:00:00 | | 2006-03-20 | 4,482,700 | 2,515.38 | 2,546.53 | 2,463.88 | 2,471.07 | 00:00:00 | | 2006-03-21 | 3,436,900 | 2,477.05 | 2,477.05 | 2,413.57 | 2,455.49 | 00:00:00 | | 2006-03-22 | 5,316,700 | 2,438.73 | 2,441.12 | 2,401.59 | 2,414.77 | 00:00:00 | | 2006-03-23 | 7,959,400 | 2,473.46 | 2,518.98 | 2,459.09 | 2,489.03 | 00:00:00 | | 2006-03-24 | 7,158,300 | 2,497.42 | 2,584.86 | 2,491.43 | 2,577.67 | 00:00:00 | | 2006-03-27 | 7,515,100 | 2,587.25 | 2,635.16 | 2,563.30 | 2,571.68 | 00:00:00 | | 2006-03-28 | 8,311,800 | 2,578.87 | 2,583.66 | 2,545.33 | 2,565.69 | 00:00:00 | | 2006-03-29 | 4,845,900 | 2,557.31 | 2,605.22 | 2,547.73 | 2,574.08 | 00:00:00 | | 2006-03-30 | 6,940,800 | 2,596.84 | 2,713.02 | 2,596.84 | 2,690.26 | 00:00:00 | | 2006-03-31 | 5,911,000 | 2,699.85 | 2,726.20 | 2,648.34 | 2,656.73 | 00:00:00 | | 2006-04-03 | 6,142,800 | 2,705.84 | 2,747.76 | 2,677.09 | 2,741.77 | 00:00:00 | | 2006-04-04 | 8,337,000 | 2,745.36 | 2,787.29 | 2,704.64 | 2,787.29 | 00:00:00 | | 2006-04-05 | 7,103,900 | 2,831.60 | 2,865.14 | 2,810.04 | 2,843.58 | 00:00:00 | | 2006-04-06 | 6,883,300 | 2,880.71 | 2,892.69 | 2,819.63 | 2,866.34 | 00:00:00 | | 2006-04-07 | 13,654,400 | 2,863.95 | 2,866.34 | 2,774.11 | 2,800.46 | 00:00:00 | | 2006-04-10 | 6,590,600 | 2,804.05 | 2,884.31 | 2,784.89 | 2,880.71 | 00:00:00 | | 2006-04-11 | 9,124,200 | 2,944.20 | 2,976.54 | 2,896.29 | 2,904.67 | 00:00:00 | | 2006-04-12 | 8,494,100 | 2,879.52 | 2,902.27 | 2,835.20 | 2,866.34 | 00:00:00 | | 2006-04-13 | 4,008,300 | 2,881.91 | 2,891.49 | 2,802.86 | 2,834.00 | 00:00:00 | | 2006-04-14 | 0 | 2,834.00 | 2,834.00 | 2,834.00 | 2,834.00 | 00:00:00 | | 2006-04-17 | 0 | 2,834.00 | 2,834.00 | 2,834.00 | 2,834.00 | 00:00:00 | | 2006-04-18 | 11,615,300 | 2,891.49 | 2,904.67 | 2,873.53 | 2,901.08 | 00:00:00 | | 2006-04-19 | 12,641,800 | 2,925.03 | 2,948.99 | 2,911.86 | 2,938.21 | 00:00:00 | | 2006-04-20 | 17,556,000 | 2,952.58 | 2,964.56 | 2,830.41 | 2,857.96 | 00:00:00 | | 2006-04-21 | 6,354,900 | 2,856.76 | 2,956.18 | 2,816.03 | 2,946.59 | 00:00:00 | | 2006-04-24 | 7,161,100 | 2,951.38 | 3,026.85 | 2,935.81 | 2,947.79 | 00:00:00 | | 2006-04-25 | 6,404,800 | 2,943.00 | 2,969.35 | 2,887.90 | 2,903.47 | 00:00:00 | | 2006-04-26 | 4,891,100 | 2,920.24 | 2,939.41 | 2,885.51 | 2,895.09 | 00:00:00 | | 2006-04-27 | 11,473,500 | 2,880.71 | 2,885.51 | 2,732.19 | 2,795.67 | 00:00:00 | | 2006-04-28 | 7,275,300 | 2,778.90 | 2,835.20 | 2,741.77 | 2,796.87 | 00:00:00 | | 2006-05-01 | 0 | 2,796.87 | 2,796.87 | 2,796.87 | 2,796.87 | 00:00:00 | | 2006-05-02 | 5,264,900 | 2,808.85 | 2,890.30 | 2,808.85 | 2,881.91 | 00:00:00 | | 2006-05-03 | 10,065,100 | 2,897.48 | 2,954.98 | 2,826.81 | 2,837.59 | 00:00:00 | | 2006-05-04 | 7,367,600 | 2,814.84 | 2,890.30 | 2,790.88 | 2,874.73 | 00:00:00 | | 2006-05-05 | 7,044,900 | 2,879.52 | 2,982.53 | 2,875.92 | 2,965.76 | 00:00:00 | | 2006-05-08 | 12,159,200 | 2,995.70 | 3,234.07 | 2,907.07 | 2,968.15 | 00:00:00 | | 2006-05-09 | 7,924,600 | 2,988.52 | 3,040.02 | 2,956.18 | 3,026.85 | 00:00:00 | | 2006-05-10 | 8,146,700 | 3,036.43 | 3,068.77 | 2,993.31 | 3,053.20 | 00:00:00 | | 2006-05-11 | 6,631,300 | 3,061.58 | 3,122.67 | 3,038.82 | 3,050.80 | 00:00:00 | | 2006-05-12 | 8,401,900 | 2,996.90 | 3,019.66 | 2,889.10 | 2,904.67 | 00:00:00 | | 2006-05-15 | 13,786,900 | 2,830.41 | 2,917.13 | 2,667.51 | 2,733.38 | 00:00:00 | | 2006-05-16 | 9,215,900 | 2,695.05 | 2,797.25 | 2,635.16 | 2,653.13 | 00:00:00 | | 2006-05-17 | 11,816,700 | 2,695.05 | 2,742.28 | 2,475.86 | 2,501.01 | 00:00:00 | | 2006-05-18 | 15,068,400 | 2,485.44 | 2,581.26 | 2,443.52 | 2,491.43 | 00:00:00 | | 2006-05-19 | 11,981,100 | 2,471.07 | 2,563.30 | 2,421.96 | 2,441.12 | 00:00:00 | | 2006-05-22 | 16,772,600 | 2,353.68 | 2,376.44 | 2,244.68 | 2,281.81 | 00:00:00 | | 2006-05-23 | 11,126,300 | 2,305.77 | 2,509.75 | 2,305.77 | 2,491.43 | 00:00:00 | | 2006-05-24 | 9,488,500 | 2,443.52 | 2,548.02 | 2,339.96 | 2,414.77 | 00:00:00 | | 2006-05-25 | 5,687,600 | 2,407.58 | 2,503.41 | 2,402.79 | 2,484.24 | 00:00:00 | | 2006-05-26 | 15,390,100 | 2,527.36 | 2,624.18 | 2,539.34 | 2,593.24 | 00:00:00 | | 2006-05-29 | 0 | 2,593.24 | 2,593.24 | 2,593.24 | 2,593.24 | 00:00:00 | | 2006-05-30 | 10,025,100 | 2,611.21 | 2,614.80 | 2,534.55 | 2,534.55 | 00:00:00 | | 2006-05-31 | 7,480,500 | 2,455.49 | 2,581.10 | 2,425.55 | 2,580.07 | 00:00:00 | | 2006-06-01 | 5,632,300 | 2,580.07 | 2,580.84 | 2,469.87 | 2,511.79 | 00:00:00 | | 2006-06-02 | 4,532,700 | 2,559.70 | 2,571.35 | 2,485.88 | 2,509.40 | 00:00:00 | | 2006-06-05 | 3,587,000 | 2,536.95 | 2,536.95 | 2,489.03 | 2,510.59 | 00:00:00 | | 2006-06-06 | 7,328,300 | 2,437.53 | 2,444.71 | 2,354.88 | 2,386.02 | 00:00:00 | | 2006-06-07 | 8,084,700 | 2,394.41 | 2,410.35 | 2,322.54 | 2,371.65 | 00:00:00 | | 2006-06-08 | 11,884,300 | 2,286.60 | 2,371.65 | 2,209.71 | 2,209.95 | 00:00:00 | | 2006-06-09 | 8,355,300 | 2,251.87 | 2,345.30 | 2,251.87 | 2,318.95 | 00:00:00 | | 2006-06-12 | 5,380,900 | 2,299.78 | 2,388.66 | 2,283.54 | 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 > >> |
|
