|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-04-22 | 0 | 1,117.00 | 1,117.00 | 1,117.00 | 1,117.00 | 00:00:00 | | 2002-04-23 | 0 | 1,082.00 | 1,082.00 | 1,082.00 | 1,082.00 | 00:00:00 | | 2002-04-24 | 0 | 1,062.00 | 1,062.00 | 1,062.00 | 1,062.00 | 00:00:00 | | 2002-04-25 | 0 | 1,037.00 | 1,037.00 | 1,037.00 | 1,037.00 | 00:00:00 | | 2002-04-26 | 0 | 1,052.00 | 1,052.00 | 1,052.00 | 1,052.00 | 00:00:00 | | 2002-04-29 | 0 | 1,078.00 | 1,078.00 | 1,078.00 | 1,078.00 | 00:00:00 | | 2002-04-30 | 0 | 1,082.00 | 1,082.00 | 1,082.00 | 1,082.00 | 00:00:00 | | 2002-05-01 | 0 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 00:00:00 | | 2002-05-02 | 0 | 1,070.00 | 1,083.75 | 1,056.00 | 1,073.00 | 00:00:00 | | 2002-05-03 | 0 | 1,103.00 | 1,103.00 | 1,103.00 | 1,103.00 | 00:00:00 | | 2002-05-06 | 0 | 1,103.00 | 1,103.00 | 1,103.00 | 1,103.00 | 00:00:00 | | 2002-05-07 | 0 | 1,137.00 | 1,137.00 | 1,137.00 | 1,137.00 | 00:00:00 | | 2002-05-08 | 0 | 1,164.00 | 1,164.00 | 1,164.00 | 1,164.00 | 00:00:00 | | 2002-05-09 | 0 | 1,161.00 | 1,161.00 | 1,161.00 | 1,161.00 | 00:00:00 | | 2002-05-10 | 0 | 1,168.67 | 1,174.00 | 1,156.00 | 1,169.00 | 00:00:00 | | 2002-05-13 | 0 | 1,192.00 | 1,192.00 | 1,192.00 | 1,192.00 | 00:00:00 | | 2002-05-14 | 0 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 00:00:00 | | 2002-05-15 | 0 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 00:00:00 | | 2002-05-16 | 0 | 1,222.00 | 1,222.00 | 1,222.00 | 1,222.00 | 00:00:00 | | 2002-05-17 | 0 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 00:00:00 | | 2002-05-20 | 4,894,400 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | 00:00:00 | | 2002-05-21 | 0 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | 00:00:00 | | 2002-05-22 | 8,839,100 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 00:00:00 | | 2002-05-23 | 0 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 00:00:00 | | 2002-05-24 | 0 | 1,241.00 | 1,257.00 | 1,222.00 | 1,242.00 | 00:00:00 | | 2002-05-27 | 0 | 1,259.00 | 1,259.00 | 1,259.00 | 1,259.00 | 00:00:00 | | 2002-05-28 | 0 | 1,258.00 | 1,258.00 | 1,258.00 | 1,258.00 | 00:00:00 | | 2002-05-29 | 0 | 1,258.00 | 1,267.50 | 1,251.00 | 1,256.00 | 00:00:00 | | 2002-05-30 | 0 | 1,247.50 | 1,255.00 | 1,238.00 | 1,244.00 | 00:00:00 | | 2002-05-31 | 0 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 00:00:00 | | 2002-06-03 | 0 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 00:00:00 | | 2002-06-04 | 0 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 00:00:00 | | 2002-06-05 | 0 | 1,233.00 | 1,233.00 | 1,233.00 | 1,233.00 | 00:00:00 | | 2002-06-06 | 0 | 1,222.00 | 1,222.00 | 1,222.00 | 1,222.00 | 00:00:00 | | 2002-06-07 | 0 | 1,221.00 | 1,221.00 | 1,221.00 | 1,221.00 | 00:00:00 | | 2002-06-10 | 0 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 00:00:00 | | 2002-06-11 | 0 | 1,211.00 | 1,211.00 | 1,211.00 | 1,211.00 | 00:00:00 | | 2002-06-12 | 0 | 1,212.00 | 1,212.00 | 1,212.00 | 1,212.00 | 00:00:00 | | 2002-06-13 | 0 | 1,192.00 | 1,192.00 | 1,192.00 | 1,192.00 | 00:00:00 | | 2002-06-14 | 0 | 1,163.00 | 1,163.00 | 1,163.00 | 1,163.00 | 00:00:00 | | 2002-06-17 | 0 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 00:00:00 | | 2002-06-18 | 0 | 1,156.00 | 1,167.00 | 1,149.00 | 1,153.00 | 00:00:00 | | 2002-06-19 | 0 | 1,163.77 | 1,185.00 | 1,152.00 | 1,166.00 | 00:00:00 | | 2002-06-20 | 0 | 1,164.11 | 1,173.29 | 1,136.00 | 1,165.00 | 00:00:00 | | 2002-06-21 | 0 | 1,149.00 | 1,149.00 | 1,149.00 | 1,149.00 | 00:00:00 | | 2002-06-24 | 0 | 1,124.01 | 1,124.01 | 1,124.01 | 1,124.01 | 00:00:00 | | 2002-06-25 | 0 | 1,128.00 | 1,128.00 | 1,096.00 | 1,105.00 | 00:00:00 | | 2002-06-26 | 0 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 00:00:00 | | 2002-06-27 | 0 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 00:00:00 | | 2002-06-28 | 0 | 1,091.00 | 1,091.00 | 1,091.00 | 1,091.00 | 00:00:00 | | 2002-07-01 | 0 | 1,118.00 | 1,118.00 | 1,118.00 | 1,118.00 | 00:00:00 | | 2002-07-02 | 0 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 00:00:00 | | 2002-07-03 | 0 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 00:00:00 | | 2002-07-04 | 0 | 1,091.00 | 1,091.00 | 1,091.00 | 1,091.00 | 00:00:00 | | 2002-07-05 | 0 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 00:00:00 | | 2002-07-08 | 0 | 1,119.00 | 1,119.00 | 1,119.00 | 1,119.00 | 00:00:00 | | 2002-07-09 | 0 | 1,109.00 | 1,109.00 | 1,109.00 | 1,109.00 | 00:00:00 | | 2002-07-10 | 0 | 1,078.00 | 1,078.00 | 1,078.00 | 1,078.00 | 00:00:00 | | 2002-07-11 | 0 | 1,023.00 | 1,023.00 | 1,023.00 | 1,023.00 | 00:00:00 | | 2002-07-12 | 0 | 1,021.00 | 1,021.00 | 1,021.00 | 1,021.00 | 00:00:00 | | 2002-07-15 | 0 | 988.00 | 988.00 | 988.00 | 988.00 | 00:00:00 | | 2002-07-16 | 0 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 00:00:00 | | 2002-07-17 | 0 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 00:00:00 | | 2002-07-18 | 0 | 1,078.00 | 1,078.00 | 1,078.00 | 1,078.00 | 00:00:00 | | 2002-07-19 | 5,038,800 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 00:00:00 | | 2002-07-22 | 0 | 971.00 | 971.00 | 971.00 | 971.00 | 00:00:00 | | 2002-07-23 | 0 | 955.00 | 955.00 | 955.00 | 955.00 | 00:00:00 | | 2002-07-24 | 0 | 915.00 | 915.00 | 915.00 | 915.00 | 00:00:00 | | 2002-07-25 | 0 | 959.00 | 959.00 | 959.00 | 959.00 | 00:00:00 | | 2002-07-26 | 14,512,000 | 854.00 | 854.00 | 854.00 | 854.00 | 00:00:00 | | 2002-07-29 | 0 | 827.00 | 827.00 | 827.00 | 827.00 | 00:00:00 | | 2002-07-30 | 0 | 850.00 | 850.00 | 850.00 | 850.00 | 00:00:00 | | 2002-07-31 | 14,136,700 | 801.00 | 801.00 | 801.00 | 801.00 | 00:00:00 | | 2002-08-01 | 0 | 772.00 | 772.00 | 772.00 | 772.00 | 00:00:00 | | 2002-08-02 | 0 | 760.00 | 760.00 | 760.00 | 760.00 | 00:00:00 | | 2002-08-05 | 0 | 698.00 | 698.00 | 698.00 | 698.00 | 00:00:00 | | 2002-08-06 | 0 | 749.00 | 749.00 | 749.00 | 749.00 | 00:00:00 | | 2002-08-07 | 0 | 780.00 | 780.00 | 780.00 | 780.00 | 00:00:00 | | 2002-08-08 | 0 | 826.00 | 826.00 | 826.00 | 826.00 | 00:00:00 | | 2002-08-09 | 0 | 825.00 | 834.00 | 795.00 | 828.00 | 00:00:00 | | 2002-08-12 | 0 | 810.00 | 810.00 | 810.00 | 810.00 | 00:00:00 | | 2002-08-13 | 0 | 805.00 | 805.00 | 805.00 | 805.00 | 00:00:00 | | 2002-08-14 | 7,098,100 | 787.00 | 787.00 | 787.00 | 787.00 | 00:00:00 | | 2002-08-15 | 0 | 785.00 | 785.00 | 785.00 | 785.00 | 00:00:00 | | 2002-08-16 | 0 | 762.00 | 762.00 | 762.00 | 762.00 | 00:00:00 | | 2002-08-19 | 0 | 778.00 | 778.00 | 778.00 | 778.00 | 00:00:00 | | 2002-08-20 | 0 | 775.00 | 775.00 | 775.00 | 775.00 | 00:00:00 | | 2002-08-21 | 0 | 799.00 | 799.00 | 799.00 | 799.00 | 00:00:00 | | 2002-08-22 | 0 | 823.00 | 823.00 | 823.00 | 823.00 | 00:00:00 | | 2002-08-23 | 0 | 835.00 | 835.00 | 835.00 | 835.00 | 00:00:00 | | 2002-08-26 | 0 | 835.00 | 835.00 | 835.00 | 835.00 | 00:00:00 | | 2002-08-27 | 0 | 864.00 | 864.00 | 864.00 | 864.00 | 00:00:00 | | 2002-08-28 | 0 | 822.00 | 822.00 | 822.00 | 822.00 | 00:00:00 | | 2002-08-29 | 0 | 811.00 | 811.00 | 811.00 | 811.00 | 00:00:00 | | 2002-08-30 | 0 | 826.00 | 826.00 | 826.00 | 826.00 | 00:00:00 | | 2002-09-02 | 0 | 810.00 | 810.00 | 810.00 | 810.00 | 00:00:00 | | 2002-09-03 | 0 | 764.00 | 764.00 | 764.00 | 764.00 | 00:00:00 | | 2002-09-04 | 0 | 758.00 | 758.00 | 758.00 | 758.00 | 00:00:00 | | 2002-09-05 | 0 | 736.00 | 736.00 | 736.00 | 736.00 | 00:00:00 | | 2002-09-06 | 0 | 755.00 | 755.00 | 755.00 | 755.00 | 00:00:00 | | 2002-09-09 | 0 | 772.00 | 772.00 | 772.00 | 772.00 | 00:00:00 | | 2002-09-10 | 0 | 817.00 | 817.00 | 817.00 | 817.00 | 00:00:00 | | 2002-09-11 | 0 | 830.00 | 830.00 | 830.00 | 830.00 | 00:00:00 | | 2002-09-12 | 0 | 805.00 | 805.00 | 805.00 | 805.00 | 00:00:00 | | 2002-09-13 | 0 | 789.00 | 789.00 | 789.00 | 789.00 | 00:00:00 | | 2002-09-16 | 0 | 807.00 | 807.00 | 807.00 | 807.00 | 00:00:00 | | 2002-09-17 | 0 | 819.00 | 819.00 | 819.00 | 819.00 | 00:00:00 | | 2002-09-18 | 0 | 785.00 | 785.00 | 785.00 | 785.00 | 00:00:00 | | 2002-09-19 | 0 | 761.00 | 761.00 | 761.00 | 761.00 | 00:00:00 | | 2002-09-20 | 0 | 780.00 | 780.00 | 780.00 | 780.00 | 00:00:00 | | 2002-09-23 | 0 | 757.00 | 757.00 | 757.00 | 757.00 | 00:00:00 | | 2002-09-24 | 0 | 747.50 | 747.50 | 747.50 | 747.50 | 00:00:00 | | 2002-09-25 | 0 | 768.50 | 768.50 | 768.50 | 768.50 | 00:00:00 | | 2002-09-26 | 0 | 828.00 | 828.00 | 828.00 | 828.00 | 00:00:00 | | 2002-09-27 | 0 | 858.00 | 858.00 | 858.00 | 858.00 | 00:00:00 | | 2002-09-30 | 0 | 805.00 | 805.00 | 805.00 | 805.00 | 00:00:00 | | 2002-10-01 | 0 | 845.00 | 845.00 | 845.00 | 845.00 | 00:00:00 | | 2002-10-02 | 0 | 840.00 | 864.00 | 829.50 | 847.00 | 00:00:00 | | 2002-10-03 | 0 | 850.00 | 860.00 | 830.00 | 849.00 | 00:00:00 | | 2002-10-04 | 0 | 864.00 | 864.00 | 864.00 | 864.00 | 00:00:00 | | 2002-10-07 | 0 | 824.50 | 824.50 | 824.50 | 824.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
