|
 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 | | 2000-06-19 | 0 | 3,087.00 | 3,109.99 | 3,047.50 | 3,072.02 | 00:00:00 | | 2000-06-20 | 0 | 3,028.99 | 3,052.00 | 3,028.99 | 3,052.00 | 00:00:00 | | 2000-06-21 | 0 | 3,066.01 | 3,066.53 | 3,015.01 | 3,050.01 | 00:00:00 | | 2000-06-22 | 0 | 3,050.01 | 3,050.01 | 2,954.00 | 3,022.00 | 00:00:00 | | 2000-06-23 | 0 | 3,038.00 | 3,098.00 | 3,020.01 | 3,065.00 | 00:00:00 | | 2000-06-26 | 0 | 3,069.99 | 3,119.00 | 3,069.99 | 3,109.99 | 00:00:00 | | 2000-06-27 | 0 | 3,125.00 | 3,136.01 | 3,084.00 | 3,109.99 | 00:00:00 | | 2000-06-28 | 0 | 3,100.00 | 3,150.01 | 3,100.00 | 3,109.99 | 00:00:00 | | 2000-06-29 | 0 | 3,130.00 | 3,139.99 | 3,085.01 | 3,100.00 | 00:00:00 | | 2000-06-30 | 0 | 3,085.01 | 3,179.99 | 3,085.01 | 3,169.99 | 00:00:00 | | 2000-07-03 | 0 | 3,104.01 | 3,271.63 | 3,104.01 | 3,269.99 | 00:00:00 | | 2000-07-04 | 0 | 3,265.00 | 3,300.00 | 3,235.00 | 3,300.00 | 00:00:00 | | 2000-07-05 | 0 | 3,204.01 | 3,338.00 | 3,204.01 | 3,209.99 | 00:00:00 | | 2000-07-06 | 0 | 3,245.02 | 3,245.02 | 3,085.01 | 3,155.01 | 00:00:00 | | 2000-07-07 | 0 | 3,169.99 | 3,247.99 | 3,160.00 | 3,231.99 | 00:00:00 | | 2000-07-10 | 0 | 3,296.99 | 3,345.02 | 3,201.99 | 3,303.00 | 00:00:00 | | 2000-07-11 | 0 | 3,345.02 | 3,385.01 | 3,303.00 | 3,385.01 | 00:00:00 | | 2000-07-12 | 0 | 3,385.01 | 3,469.99 | 3,385.01 | 3,450.01 | 00:00:00 | | 2000-07-13 | 0 | 3,474.01 | 3,474.01 | 3,382.99 | 3,412.01 | 00:00:00 | | 2000-07-14 | 0 | 3,474.01 | 3,490.01 | 3,382.99 | 3,412.01 | 00:00:00 | | 2000-07-17 | 0 | 3,500.00 | 3,530.00 | 3,500.00 | 3,517.01 | 00:00:00 | | 2000-07-18 | 0 | 3,500.00 | 3,546.00 | 3,500.00 | 3,527.00 | 00:00:00 | | 2000-07-19 | 0 | 3,504.99 | 3,525.99 | 3,490.01 | 3,515.01 | 00:00:00 | | 2000-07-20 | 0 | 3,404.99 | 3,404.99 | 3,404.99 | 3,404.99 | 00:00:00 | | 2000-07-21 | 0 | 3,282.01 | 3,282.01 | 3,282.01 | 3,282.01 | 00:00:00 | | 2000-07-24 | 0 | 3,269.99 | 3,325.00 | 3,269.01 | 3,282.01 | 00:00:00 | | 2000-07-25 | 0 | 3,269.99 | 3,269.99 | 3,245.02 | 3,260.00 | 00:00:00 | | 2000-07-26 | 0 | 3,269.99 | 3,273.00 | 3,209.99 | 3,239.99 | 00:00:00 | | 2000-07-27 | 0 | 3,200.00 | 3,249.00 | 3,193.99 | 3,220.01 | 00:00:00 | | 2000-07-28 | 0 | 3,200.00 | 3,249.00 | 3,182.01 | 3,192.00 | 00:00:00 | | 2000-07-31 | 0 | 3,199.01 | 3,200.00 | 3,130.00 | 3,174.99 | 00:00:00 | | 2000-08-01 | 0 | 3,151.79 | 3,179.99 | 3,127.00 | 3,139.99 | 00:00:00 | | 2000-08-02 | 0 | 3,050.01 | 3,247.99 | 3,050.01 | 3,200.00 | 00:00:00 | | 2000-08-03 | 0 | 3,185.01 | 3,200.00 | 3,160.00 | 3,161.01 | 00:00:00 | | 2000-08-04 | 0 | 3,161.01 | 3,357.00 | 3,141.00 | 3,236.01 | 00:00:00 | | 2000-08-07 | 0 | 3,272.01 | 3,272.01 | 3,200.00 | 3,220.01 | 00:00:00 | | 2000-08-08 | 0 | 3,226.01 | 3,279.99 | 3,190.01 | 3,258.01 | 00:00:00 | | 2000-08-09 | 0 | 3,258.01 | 3,347.01 | 3,258.01 | 3,309.99 | 00:00:00 | | 2000-08-10 | 0 | 3,260.00 | 3,430.00 | 3,260.00 | 3,404.01 | 00:00:00 | | 2000-08-11 | 0 | 3,496.01 | 3,520.01 | 3,430.00 | 3,512.01 | 00:00:00 | | 2000-08-14 | 0 | 3,428.01 | 3,647.99 | 3,428.01 | 3,620.01 | 00:00:00 | | 2000-08-15 | 0 | 3,615.01 | 3,738.00 | 3,560.00 | 3,596.01 | 00:00:00 | | 2000-08-16 | 0 | 3,600.00 | 3,700.00 | 3,552.00 | 3,625.00 | 00:00:00 | | 2000-08-17 | 0 | 3,636.01 | 3,685.01 | 3,609.01 | 3,679.99 | 00:00:00 | | 2000-08-18 | 0 | 3,725.00 | 3,839.01 | 3,698.00 | 3,772.01 | 00:00:00 | | 2000-08-21 | 0 | 3,841.00 | 3,841.00 | 3,711.00 | 3,736.01 | 00:00:00 | | 2000-08-22 | 0 | 3,750.01 | 3,887.00 | 3,750.01 | 3,850.01 | 00:00:00 | | 2000-08-23 | 0 | 3,839.99 | 3,969.99 | 3,839.99 | 3,915.99 | 00:00:00 | | 2000-08-24 | 0 | 3,925.00 | 3,991.01 | 3,854.00 | 3,885.99 | 00:00:00 | | 2000-08-25 | 0 | 3,852.00 | 3,923.01 | 3,830.00 | 3,890.00 | 00:00:00 | | 2000-08-28 | 0 | 3,890.00 | 3,890.00 | 3,890.00 | 3,890.00 | 00:00:00 | | 2000-08-29 | 0 | 3,825.00 | 3,947.99 | 3,814.00 | 3,879.99 | 00:00:00 | | 2000-08-30 | 0 | 3,879.99 | 3,879.99 | 3,850.01 | 3,860.00 | 00:00:00 | | 2000-08-31 | 0 | 3,830.00 | 3,885.99 | 3,779.99 | 3,881.00 | 00:00:00 | | 2000-09-01 | 0 | 3,839.01 | 4,000.00 | 3,839.01 | 3,974.99 | 00:00:00 | | 2000-09-04 | 0 | 3,974.99 | 4,073.00 | 3,930.00 | 4,042.01 | 00:00:00 | | 2000-09-05 | 0 | 4,009.99 | 4,055.01 | 3,935.00 | 3,995.00 | 00:00:00 | | 2000-09-06 | 0 | 4,050.01 | 4,050.01 | 3,930.25 | 3,969.99 | 00:00:00 | | 2000-09-07 | 0 | 3,928.99 | 4,000.00 | 3,904.99 | 4,000.00 | 00:00:00 | | 2000-09-08 | 0 | 4,000.00 | 4,127.00 | 3,992.00 | 4,117.00 | 00:00:00 | | 2000-09-11 | 0 | 4,098.00 | 4,115.01 | 4,009.99 | 4,074.99 | 00:00:00 | | 2000-09-12 | 0 | 4,069.01 | 4,080.01 | 3,923.99 | 3,952.00 | 00:00:00 | | 2000-09-13 | 0 | 3,964.02 | 4,123.01 | 3,930.00 | 4,025.00 | 00:00:00 | | 2000-09-14 | 0 | 4,009.99 | 4,046.00 | 3,962.00 | 3,969.99 | 00:00:00 | | 2000-09-15 | 0 | 3,988.99 | 3,988.99 | 3,708.00 | 3,708.00 | 00:00:00 | | 2000-09-18 | 0 | 3,708.00 | 3,925.28 | 3,708.00 | 3,730.00 | 00:00:00 | | 2000-09-19 | 0 | 3,669.99 | 3,735.00 | 3,600.00 | 3,645.01 | 00:00:00 | | 2000-09-20 | 0 | 3,645.01 | 3,648.51 | 3,550.01 | 3,579.99 | 00:00:00 | | 2000-09-21 | 0 | 3,660.00 | 3,660.00 | 3,416.00 | 3,425.00 | 00:00:00 | | 2000-09-22 | 0 | 3,400.00 | 3,458.99 | 3,315.01 | 3,445.01 | 00:00:00 | | 2000-09-25 | 0 | 3,550.01 | 3,593.99 | 3,474.01 | 3,509.99 | 00:00:00 | | 2000-09-26 | 0 | 3,455.01 | 3,596.01 | 3,450.01 | 3,520.01 | 00:00:00 | | 2000-09-27 | 0 | 3,406.99 | 3,573.00 | 3,406.99 | 3,450.01 | 00:00:00 | | 2000-09-28 | 0 | 3,495.00 | 3,650.01 | 3,495.00 | 3,591.02 | 00:00:00 | | 2000-09-29 | 0 | 3,650.01 | 3,672.01 | 3,560.00 | 3,592.00 | 00:00:00 | | 2000-10-02 | 0 | 3,585.01 | 3,718.01 | 3,585.01 | 3,655.01 | 00:00:00 | | 2000-10-03 | 0 | 3,663.99 | 3,689.00 | 3,639.99 | 3,682.99 | 00:00:00 | | 2000-10-04 | 0 | 3,609.99 | 3,801.01 | 3,609.99 | 3,730.00 | 00:00:00 | | 2000-10-05 | 0 | 3,655.99 | 3,748.51 | 3,655.99 | 3,700.00 | 00:00:00 | | 2000-10-06 | 0 | 3,660.00 | 3,688.01 | 3,600.00 | 3,674.99 | 00:00:00 | | 2000-10-09 | 0 | 3,650.01 | 3,684.00 | 3,630.00 | 3,635.00 | 00:00:00 | | 2000-10-10 | 0 | 3,635.00 | 3,650.01 | 3,611.00 | 3,630.00 | 00:00:00 | | 2000-10-11 | 0 | 3,631.99 | 3,644.11 | 3,450.01 | 3,528.99 | 00:00:00 | | 2000-10-12 | 0 | 3,525.00 | 3,623.99 | 3,455.01 | 3,520.01 | 00:00:00 | | 2000-10-13 | 0 | 3,474.99 | 3,547.99 | 3,420.01 | 3,520.01 | 00:00:00 | | 2000-10-16 | 0 | 3,560.00 | 3,730.00 | 3,511.00 | 3,690.01 | 00:00:00 | | 2000-10-17 | 0 | 3,669.99 | 3,747.99 | 3,663.99 | 3,718.01 | 00:00:00 | | 2000-10-18 | 0 | 3,600.00 | 3,695.00 | 3,463.01 | 3,631.01 | 00:00:00 | | 2000-10-19 | 0 | 3,650.01 | 3,736.01 | 3,601.99 | 3,639.99 | 00:00:00 | | 2000-10-20 | 0 | 3,673.00 | 3,673.00 | 3,574.99 | 3,636.99 | 00:00:00 | | 2000-10-23 | 0 | 3,650.01 | 3,774.99 | 3,579.99 | 3,625.00 | 00:00:00 | | 2000-10-24 | 0 | 3,600.00 | 3,681.00 | 3,590.01 | 3,641.00 | 00:00:00 | | 2000-10-25 | 0 | 3,600.00 | 3,667.51 | 3,600.00 | 3,627.00 | 00:00:00 | | 2000-10-26 | 0 | 3,630.00 | 3,674.99 | 3,552.00 | 3,573.00 | 00:00:00 | | 2000-10-27 | 0 | 3,579.99 | 3,674.01 | 3,574.99 | 3,576.00 | 00:00:00 | | 2000-10-30 | 0 | 3,606.00 | 3,645.01 | 3,600.00 | 3,630.00 | 00:00:00 | | 2000-10-31 | 0 | 3,630.00 | 3,800.00 | 3,630.00 | 3,760.00 | 00:00:00 | | 2000-11-01 | 0 | 3,800.00 | 3,882.01 | 3,800.00 | 3,871.00 | 00:00:00 | | 2000-11-02 | 0 | 3,850.01 | 3,898.00 | 3,839.99 | 3,865.00 | 00:00:00 | | 2000-11-03 | 0 | 3,822.00 | 3,888.01 | 3,701.50 | 3,835.00 | 00:00:00 | | 2000-11-06 | 0 | 3,858.99 | 3,893.99 | 3,808.00 | 3,865.00 | 00:00:00 | | 2000-11-07 | 0 | 3,860.00 | 4,000.00 | 3,860.00 | 3,919.00 | 00:00:00 | | 2000-11-08 | 0 | 3,874.99 | 3,923.01 | 3,850.01 | 3,866.01 | 00:00:00 | | 2000-11-09 | 0 | 3,864.56 | 3,864.56 | 3,769.99 | 3,769.99 | 00:00:00 | | 2000-11-10 | 0 | 3,803.00 | 3,820.01 | 3,750.01 | 3,769.99 | 00:00:00 | | 2000-11-13 | 0 | 3,725.00 | 3,774.99 | 3,700.00 | 3,712.99 | 00:00:00 | | 2000-11-14 | 0 | 3,750.01 | 3,804.99 | 3,735.00 | 3,790.01 | 00:00:00 | | 2000-11-15 | 0 | 3,776.00 | 3,887.00 | 3,765.00 | 3,869.99 | 00:00:00 | | 2000-11-16 | 0 | 3,869.99 | 3,928.01 | 3,857.00 | 3,890.00 | 00:00:00 | | 2000-11-17 | 0 | 3,855.99 | 3,890.00 | 3,750.99 | 3,801.01 | 00:00:00 | | 2000-11-20 | 0 | 3,809.99 | 3,817.00 | 3,735.49 | 3,755.01 | 00:00:00 | | 2000-11-21 | 0 | 3,798.00 | 3,825.00 | 3,750.01 | 3,814.00 | 00:00:00 | | 2000-11-22 | 0 | 3,812.01 | 3,871.99 | 3,762.00 | 3,781.00 | 00:00:00 | | 2000-11-23 | 0 | 3,781.00 | 3,800.00 | 3,730.00 | 3,742.99 | 00:00:00 | | 2000-11-24 | 0 | 3,773.49 | 3,777.99 | 3,730.00 | 3,733.00 | 00:00:00 | | 2000-11-27 | 0 | 3,752.99 | 3,823.01 | 3,752.99 | 3,790.01 | 00:00:00 | | 2000-11-28 | 0 | 3,782.14 | 3,838.49 | 3,774.99 | 3,825.99 | 00:00:00 | | 2000-11-29 | 0 | 3,750.01 | 3,817.00 | 3,750.01 | 3,772.01 | 00:00:00 | | 2000-11-30 | 0 | 3,794.02 | 3,794.02 | 3,550.01 | 3,655.01 | 00:00:00 | | 2000-12-01 | 0 | 3,530.00 | 3,606.00 | 3,474.99 | 3,525.00 | 00:00:00 | | 2000-12-04 | 0 | 3,500.00 | 3,600.00 | 3,479.99 | 3,592.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
