|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-11-05 | 0 | 910.00 | 910.00 | 910.00 | 910.00 | 00:00:00 | | 2001-11-06 | 0 | 883.00 | 883.00 | 883.00 | 883.00 | 00:00:00 | | 2001-11-07 | 0 | 880.00 | 880.00 | 880.00 | 880.00 | 00:00:00 | | 2001-11-08 | 0 | 885.00 | 885.00 | 885.00 | 885.00 | 00:00:00 | | 2001-11-09 | 0 | 890.00 | 890.00 | 890.00 | 890.00 | 00:00:00 | | 2001-11-12 | 0 | 890.00 | 890.00 | 890.00 | 890.00 | 00:00:00 | | 2001-11-13 | 0 | 946.50 | 946.50 | 946.50 | 946.50 | 00:00:00 | | 2001-11-14 | 0 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 00:00:00 | | 2001-11-15 | 0 | 1,054.00 | 1,054.00 | 1,054.00 | 1,054.00 | 00:00:00 | | 2001-11-16 | 0 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 00:00:00 | | 2001-11-19 | 0 | 1,031.00 | 1,031.00 | 1,031.00 | 1,031.00 | 00:00:00 | | 2001-11-20 | 0 | 1,033.01 | 1,033.01 | 1,033.01 | 1,033.01 | 00:00:00 | | 2001-11-21 | 0 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 00:00:00 | | 2001-11-22 | 0 | 1,033.01 | 1,033.01 | 1,033.01 | 1,033.01 | 00:00:00 | | 2001-11-23 | 0 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 00:00:00 | | 2001-11-26 | 0 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 00:00:00 | | 2001-11-27 | 0 | 1,052.00 | 1,052.00 | 1,052.00 | 1,052.00 | 00:00:00 | | 2001-11-28 | 0 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 00:00:00 | | 2001-11-29 | 0 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 00:00:00 | | 2001-11-30 | 0 | 1,046.00 | 1,046.00 | 1,046.00 | 1,046.00 | 00:00:00 | | 2001-12-03 | 0 | 1,069.00 | 1,069.00 | 1,069.00 | 1,069.00 | 00:00:00 | | 2001-12-04 | 0 | 1,087.00 | 1,087.00 | 1,087.00 | 1,087.00 | 00:00:00 | | 2001-12-05 | 0 | 1,119.00 | 1,119.00 | 1,119.00 | 1,119.00 | 00:00:00 | | 2001-12-06 | 0 | 1,149.00 | 1,149.00 | 1,149.00 | 1,149.00 | 00:00:00 | | 2001-12-07 | 0 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 00:00:00 | | 2001-12-10 | 0 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 00:00:00 | | 2001-12-11 | 0 | 1,082.50 | 1,082.50 | 1,082.50 | 1,082.50 | 00:00:00 | | 2001-12-12 | 0 | 1,048.00 | 1,048.00 | 1,048.00 | 1,048.00 | 00:00:00 | | 2001-12-13 | 0 | 1,039.00 | 1,039.00 | 1,039.00 | 1,039.00 | 00:00:00 | | 2001-12-14 | 0 | 1,054.00 | 1,054.00 | 1,054.00 | 1,054.00 | 00:00:00 | | 2001-12-17 | 0 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 00:00:00 | | 2001-12-18 | 0 | 1,064.00 | 1,064.00 | 1,064.00 | 1,064.00 | 00:00:00 | | 2001-12-19 | 0 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 00:00:00 | | 2001-12-20 | 0 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 00:00:00 | | 2001-12-21 | 0 | 1,059.00 | 1,059.00 | 1,059.00 | 1,059.00 | 00:00:00 | | 2001-12-24 | 0 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 00:00:00 | | 2001-12-25 | 0 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 00:00:00 | | 2001-12-26 | 0 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 00:00:00 | | 2001-12-27 | 0 | 1,054.00 | 1,054.00 | 1,054.00 | 1,054.00 | 00:00:00 | | 2001-12-28 | 0 | 1,063.00 | 1,063.00 | 1,063.00 | 1,063.00 | 00:00:00 | | 2001-12-31 | 0 | 1,041.00 | 1,041.00 | 1,041.00 | 1,041.00 | 00:00:00 | | 2002-01-01 | 0 | 1,041.00 | 1,041.00 | 1,041.00 | 1,041.00 | 00:00:00 | | 2002-01-02 | 0 | 1,083.00 | 1,083.00 | 1,083.00 | 1,083.00 | 00:00:00 | | 2002-01-03 | 0 | 1,104.00 | 1,104.00 | 1,104.00 | 1,104.00 | 00:00:00 | | 2002-01-04 | 0 | 1,132.00 | 1,132.00 | 1,132.00 | 1,132.00 | 00:00:00 | | 2002-01-07 | 0 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 00:00:00 | | 2002-01-08 | 0 | 1,162.00 | 1,162.00 | 1,162.00 | 1,162.00 | 00:00:00 | | 2002-01-09 | 0 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 00:00:00 | | 2002-01-10 | 0 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 00:00:00 | | 2002-01-11 | 0 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 00:00:00 | | 2002-01-14 | 0 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 00:00:00 | | 2002-01-15 | 0 | 1,132.00 | 1,132.00 | 1,132.00 | 1,132.00 | 00:00:00 | | 2002-01-16 | 0 | 1,115.01 | 1,115.01 | 1,115.01 | 1,115.01 | 00:00:00 | | 2002-01-17 | 0 | 1,138.00 | 1,138.00 | 1,138.00 | 1,138.00 | 00:00:00 | | 2002-01-18 | 0 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 00:00:00 | | 2002-01-21 | 0 | 1,142.00 | 1,142.00 | 1,142.00 | 1,142.00 | 00:00:00 | | 2002-01-22 | 0 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 00:00:00 | | 2002-01-23 | 0 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 00:00:00 | | 2002-01-24 | 0 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 00:00:00 | | 2002-01-25 | 0 | 1,169.00 | 1,169.00 | 1,169.00 | 1,169.00 | 00:00:00 | | 2002-01-28 | 0 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 00:00:00 | | 2002-01-29 | 0 | 1,147.00 | 1,147.00 | 1,147.00 | 1,147.00 | 00:00:00 | | 2002-01-30 | 0 | 1,127.00 | 1,127.00 | 1,127.00 | 1,127.00 | 00:00:00 | | 2002-01-31 | 0 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 00:00:00 | | 2002-02-01 | 0 | 1,197.01 | 1,197.01 | 1,197.01 | 1,197.01 | 00:00:00 | | 2002-02-04 | 0 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 00:00:00 | | 2002-02-05 | 0 | 1,194.00 | 1,194.00 | 1,194.00 | 1,194.00 | 00:00:00 | | 2002-02-06 | 0 | 1,231.00 | 1,231.00 | 1,231.00 | 1,231.00 | 00:00:00 | | 2002-02-07 | 0 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | 00:00:00 | | 2002-02-08 | 0 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 00:00:00 | | 2002-02-11 | 0 | 1,219.39 | 1,230.00 | 1,215.01 | 1,223.00 | 00:00:00 | | 2002-02-12 | 0 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | 00:00:00 | | 2002-02-13 | 0 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 00:00:00 | | 2002-02-14 | 0 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 00:00:00 | | 2002-02-15 | 0 | 1,266.00 | 1,266.00 | 1,266.00 | 1,266.00 | 00:00:00 | | 2002-02-18 | 0 | 1,242.00 | 1,242.00 | 1,242.00 | 1,242.00 | 00:00:00 | | 2002-02-19 | 0 | 1,207.00 | 1,207.00 | 1,207.00 | 1,207.00 | 00:00:00 | | 2002-02-20 | 0 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 00:00:00 | | 2002-02-21 | 0 | 1,187.00 | 1,187.00 | 1,187.00 | 1,187.00 | 00:00:00 | | 2002-02-22 | 0 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 00:00:00 | | 2002-02-25 | 0 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 00:00:00 | | 2002-02-26 | 0 | 1,242.00 | 1,242.00 | 1,242.00 | 1,242.00 | 00:00:00 | | 2002-02-27 | 0 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 00:00:00 | | 2002-02-28 | 0 | 1,201.00 | 1,201.00 | 1,201.00 | 1,201.00 | 00:00:00 | | 2002-03-01 | 0 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 00:00:00 | | 2002-03-04 | 0 | 1,258.00 | 1,258.00 | 1,258.00 | 1,258.00 | 00:00:00 | | 2002-03-05 | 0 | 1,224.01 | 1,224.01 | 1,224.01 | 1,224.01 | 00:00:00 | | 2002-03-06 | 0 | 1,231.00 | 1,231.00 | 1,231.00 | 1,231.00 | 00:00:00 | | 2002-03-07 | 0 | 1,219.00 | 1,232.00 | 1,203.00 | 1,229.00 | 00:00:00 | | 2002-03-08 | 0 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 00:00:00 | | 2002-03-11 | 0 | 1,204.00 | 1,204.00 | 1,204.00 | 1,204.00 | 00:00:00 | | 2002-03-12 | 0 | 1,191.00 | 1,191.00 | 1,191.00 | 1,191.00 | 00:00:00 | | 2002-03-13 | 0 | 1,152.00 | 1,152.00 | 1,152.00 | 1,152.00 | 00:00:00 | | 2002-03-14 | 0 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 00:00:00 | | 2002-03-15 | 0 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 00:00:00 | | 2002-03-18 | 0 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 00:00:00 | | 2002-03-19 | 0 | 1,191.00 | 1,191.00 | 1,191.00 | 1,191.00 | 00:00:00 | | 2002-03-20 | 0 | 1,163.00 | 1,163.00 | 1,163.00 | 1,163.00 | 00:00:00 | | 2002-03-21 | 0 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 00:00:00 | | 2002-03-22 | 0 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 00:00:00 | | 2002-03-25 | 0 | 1,126.00 | 1,126.00 | 1,126.00 | 1,126.00 | 00:00:00 | | 2002-03-26 | 0 | 1,143.00 | 1,143.00 | 1,143.00 | 1,143.00 | 00:00:00 | | 2002-03-27 | 0 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 00:00:00 | | 2002-03-28 | 0 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 00:00:00 | | 2002-03-29 | 0 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 00:00:00 | | 2002-04-01 | 0 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 00:00:00 | | 2002-04-02 | 0 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 00:00:00 | | 2002-04-03 | 0 | 1,198.00 | 1,218.00 | 1,185.00 | 1,201.00 | 00:00:00 | | 2002-04-04 | 0 | 1,179.00 | 1,179.00 | 1,179.00 | 1,179.00 | 00:00:00 | | 2002-04-05 | 0 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 00:00:00 | | 2002-04-08 | 0 | 1,164.00 | 1,164.00 | 1,164.00 | 1,164.00 | 00:00:00 | | 2002-04-09 | 0 | 1,167.00 | 1,167.00 | 1,167.00 | 1,167.00 | 00:00:00 | | 2002-04-10 | 0 | 1,157.00 | 1,161.60 | 1,138.00 | 1,155.00 | 00:00:00 | | 2002-04-11 | 0 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 00:00:00 | | 2002-04-12 | 0 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 00:00:00 | | 2002-04-15 | 2,587,100 | 1,114.00 | 1,114.00 | 1,114.00 | 1,114.00 | 00:00:00 | | 2002-04-16 | 0 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 00:00:00 | | 2002-04-17 | 0 | 1,153.00 | 1,153.00 | 1,153.00 | 1,153.00 | 00:00:00 | | 2002-04-18 | 0 | 1,127.00 | 1,127.00 | 1,127.00 | 1,127.00 | 00:00:00 | | 2002-04-19 | 0 | 1,134.00 | 1,134.00 | 1,134.00 | 1,134.00 | 00:00:00 | | 2002-04-22 | 0 | 1,117.00 | 1,117.00 | 1,117.00 | 1,117.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
