|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-03-24 | 3,801,300 | 1,176.24 | 1,185.82 | 1,129.53 | 1,129.53 | 00:00:00 | | 2003-03-25 | 2,454,000 | 1,127.13 | 1,149.89 | 1,110.36 | 1,145.70 | 00:00:00 | | 2003-03-26 | 1,625,700 | 1,142.70 | 1,147.49 | 1,122.94 | 1,145.10 | 00:00:00 | | 2003-03-27 | 1,285,800 | 1,129.53 | 1,140.91 | 1,119.35 | 1,131.92 | 00:00:00 | | 2003-03-28 | 2,365,200 | 1,125.93 | 1,131.92 | 1,098.38 | 1,098.38 | 00:00:00 | | 2003-03-31 | 2,588,000 | 1,098.38 | 1,098.38 | 1,075.03 | 1,076.82 | 00:00:00 | | 2003-04-01 | 1,886,800 | 1,091.20 | 1,110.96 | 1,079.82 | 1,109.76 | 00:00:00 | | 2003-04-02 | 2,542,100 | 1,136.71 | 1,154.68 | 1,107.97 | 1,151.09 | 00:00:00 | | 2003-04-03 | 2,040,500 | 1,143.90 | 1,173.85 | 1,143.90 | 1,164.86 | 00:00:00 | | 2003-04-04 | 3,400,300 | 1,155.88 | 1,169.65 | 1,115.15 | 1,125.93 | 00:00:00 | | 2003-04-07 | 3,541,000 | 1,134.32 | 1,176.84 | 1,134.32 | 1,176.84 | 00:00:00 | | 2003-04-08 | 2,675,500 | 1,169.06 | 1,169.06 | 1,125.93 | 1,125.93 | 00:00:00 | | 2003-04-09 | 3,641,200 | 1,125.34 | 1,125.93 | 1,101.98 | 1,106.77 | 00:00:00 | | 2003-04-10 | 1,199,300 | 1,110.96 | 1,110.96 | 1,090.00 | 1,090.00 | 00:00:00 | | 2003-04-11 | 1,898,700 | 1,097.19 | 1,116.35 | 1,092.99 | 1,113.36 | 00:00:00 | | 2003-04-14 | 1,860,300 | 1,113.96 | 1,124.14 | 1,109.16 | 1,116.35 | 00:00:00 | | 2003-04-15 | 2,308,100 | 1,124.74 | 1,128.33 | 1,108.57 | 1,115.15 | 00:00:00 | | 2003-04-16 | 2,941,500 | 1,118.75 | 1,123.54 | 1,110.96 | 1,114.56 | 00:00:00 | | 2003-04-17 | 1,362,200 | 1,116.35 | 1,125.93 | 1,109.76 | 1,118.15 | 00:00:00 | | 2003-04-18 | 0 | 1,118.15 | 1,118.15 | 1,118.15 | 1,118.15 | 00:00:00 | | 2003-04-21 | 0 | 1,118.15 | 1,118.15 | 1,118.15 | 1,118.15 | 00:00:00 | | 2003-04-22 | 1,608,000 | 1,128.33 | 1,128.33 | 1,095.99 | 1,100.78 | 00:00:00 | | 2003-04-23 | 2,439,900 | 1,107.97 | 1,109.16 | 1,092.40 | 1,097.19 | 00:00:00 | | 2003-04-24 | 3,988,800 | 1,091.80 | 1,093.59 | 1,032.51 | 1,040.29 | 00:00:00 | | 2003-04-25 | 4,044,000 | 1,039.69 | 1,048.68 | 1,030.11 | 1,030.11 | 00:00:00 | | 2003-04-28 | 3,463,800 | 1,030.11 | 1,031.91 | 1,008.55 | 1,030.11 | 00:00:00 | | 2003-04-29 | 2,426,000 | 1,042.09 | 1,055.86 | 1,038.49 | 1,049.27 | 00:00:00 | | 2003-04-30 | 3,350,300 | 1,045.68 | 1,081.62 | 1,036.10 | 1,073.23 | 00:00:00 | | 2003-05-01 | 1,268,400 | 1,076.82 | 1,083.41 | 1,054.07 | 1,057.66 | 00:00:00 | | 2003-05-02 | 3,250,000 | 1,065.44 | 1,094.19 | 1,065.44 | 1,094.19 | 00:00:00 | | 2003-05-05 | 0 | 1,094.19 | 1,094.19 | 1,094.19 | 1,094.19 | 00:00:00 | | 2003-05-06 | 3,157,300 | 1,099.58 | 1,112.16 | 1,091.20 | 1,097.19 | 00:00:00 | | 2003-05-07 | 2,339,700 | 1,101.98 | 1,101.98 | 1,078.02 | 1,082.81 | 00:00:00 | | 2003-05-08 | 2,862,000 | 1,079.82 | 1,086.41 | 1,051.67 | 1,055.26 | 00:00:00 | | 2003-05-09 | 1,437,700 | 1,060.65 | 1,079.82 | 1,052.87 | 1,078.02 | 00:00:00 | | 2003-05-12 | 1,610,400 | 1,082.81 | 1,091.80 | 1,061.25 | 1,089.40 | 00:00:00 | | 2003-05-13 | 1,566,700 | 1,094.19 | 1,101.98 | 1,083.41 | 1,099.58 | 00:00:00 | | 2003-05-14 | 2,990,600 | 1,095.99 | 1,111.56 | 1,078.62 | 1,085.21 | 00:00:00 | | 2003-05-15 | 2,576,600 | 1,087.60 | 1,115.15 | 1,087.60 | 1,099.58 | 00:00:00 | | 2003-05-16 | 3,020,100 | 1,099.58 | 1,131.92 | 1,099.58 | 1,110.36 | 00:00:00 | | 2003-05-19 | 2,541,500 | 1,089.40 | 1,118.15 | 1,064.85 | 1,066.64 | 00:00:00 | | 2003-05-20 | 3,234,700 | 1,068.44 | 1,084.01 | 1,057.66 | 1,068.44 | 00:00:00 | | 2003-05-21 | 1,455,100 | 1,069.64 | 1,069.64 | 1,055.86 | 1,064.85 | 00:00:00 | | 2003-05-22 | 1,349,000 | 1,072.63 | 1,082.21 | 1,061.85 | 1,081.62 | 00:00:00 | | 2003-05-23 | 1,398,900 | 1,079.82 | 1,101.98 | 1,076.23 | 1,101.98 | 00:00:00 | | 2003-05-26 | 0 | 1,101.98 | 1,101.98 | 1,101.98 | 1,101.98 | 00:00:00 | | 2003-05-27 | 1,392,700 | 1,104.37 | 1,104.97 | 1,088.20 | 1,101.98 | 00:00:00 | | 2003-05-28 | 2,836,000 | 1,106.17 | 1,131.92 | 1,101.38 | 1,131.92 | 00:00:00 | | 2003-05-29 | 1,559,100 | 1,125.93 | 1,143.90 | 1,123.54 | 1,127.73 | 00:00:00 | | 2003-05-30 | 1,526,100 | 1,119.94 | 1,148.69 | 1,116.95 | 1,131.92 | 00:00:00 | | 2003-06-02 | 975,500 | 1,139.11 | 1,163.07 | 1,137.91 | 1,163.07 | 00:00:00 | | 2003-06-03 | 1,393,200 | 1,149.89 | 1,154.68 | 1,134.92 | 1,152.29 | 00:00:00 | | 2003-06-04 | 1,074,700 | 1,163.07 | 1,163.07 | 1,142.10 | 1,154.68 | 00:00:00 | | 2003-06-05 | 2,365,000 | 1,167.86 | 1,176.24 | 1,151.09 | 1,173.25 | 00:00:00 | | 2003-06-06 | 2,914,500 | 1,170.25 | 1,210.98 | 1,170.25 | 1,199.60 | 00:00:00 | | 2003-06-09 | 1,030,900 | 1,183.43 | 1,193.61 | 1,183.43 | 1,193.61 | 00:00:00 | | 2003-06-10 | 1,319,700 | 1,190.62 | 1,190.62 | 1,171.45 | 1,178.64 | 00:00:00 | | 2003-06-11 | 1,372,900 | 1,178.64 | 1,178.64 | 1,149.89 | 1,173.25 | 00:00:00 | | 2003-06-12 | 1,662,500 | 1,173.85 | 1,179.84 | 1,157.68 | 1,164.26 | 00:00:00 | | 2003-06-13 | 1,673,700 | 1,155.88 | 1,166.66 | 1,147.49 | 1,147.49 | 00:00:00 | | 2003-06-16 | 1,440,800 | 1,147.49 | 1,177.44 | 1,143.90 | 1,150.49 | 00:00:00 | | 2003-06-17 | 1,432,600 | 1,155.88 | 1,171.45 | 1,152.88 | 1,163.66 | 00:00:00 | | 2003-06-18 | 1,513,000 | 1,160.67 | 1,161.87 | 1,151.09 | 1,159.47 | 00:00:00 | | 2003-06-19 | 2,784,300 | 1,161.87 | 1,161.87 | 1,139.11 | 1,143.90 | 00:00:00 | | 2003-06-20 | 1,038,300 | 1,137.91 | 1,161.87 | 1,137.91 | 1,154.68 | 00:00:00 | | 2003-06-23 | 1,001,300 | 1,148.09 | 1,157.68 | 1,129.53 | 1,136.71 | 00:00:00 | | 2003-06-24 | 1,582,900 | 1,143.30 | 1,143.30 | 1,113.96 | 1,124.14 | 00:00:00 | | 2003-06-25 | 1,617,200 | 1,131.92 | 1,131.92 | 1,110.36 | 1,113.36 | 00:00:00 | | 2003-06-26 | 1,168,800 | 1,112.16 | 1,117.55 | 1,103.77 | 1,106.77 | 00:00:00 | | 2003-06-27 | 1,711,700 | 1,115.75 | 1,119.94 | 1,104.37 | 1,110.96 | 00:00:00 | | 2003-06-30 | 1,339,200 | 1,104.37 | 1,131.32 | 1,104.37 | 1,107.97 | 00:00:00 | | 2003-07-01 | 1,977,700 | 1,116.35 | 1,116.35 | 1,090.60 | 1,093.59 | 00:00:00 | | 2003-07-02 | 1,719,600 | 1,106.17 | 1,114.56 | 1,100.78 | 1,109.16 | 00:00:00 | | 2003-07-03 | 2,184,200 | 1,110.36 | 1,133.12 | 1,110.36 | 1,115.75 | 00:00:00 | | 2003-07-04 | 2,697,900 | 1,123.54 | 1,128.93 | 1,090.00 | 1,106.17 | 00:00:00 | | 2003-07-07 | 2,498,100 | 1,109.16 | 1,135.52 | 1,104.37 | 1,131.32 | 00:00:00 | | 2003-07-08 | 2,067,000 | 1,131.32 | 1,171.45 | 1,131.32 | 1,152.29 | 00:00:00 | | 2003-07-09 | 1,812,200 | 1,155.88 | 1,165.46 | 1,152.29 | 1,156.48 | 00:00:00 | | 2003-07-10 | 1,206,400 | 1,159.47 | 1,164.26 | 1,148.69 | 1,158.87 | 00:00:00 | | 2003-07-11 | 1,428,900 | 1,155.88 | 1,170.85 | 1,143.30 | 1,167.26 | 00:00:00 | | 2003-07-14 | 2,457,700 | 1,167.86 | 1,216.37 | 1,166.06 | 1,216.37 | 00:00:00 | | 2003-07-15 | 2,235,800 | 1,218.16 | 1,232.54 | 1,203.79 | 1,218.76 | 00:00:00 | | 2003-07-16 | 2,370,900 | 1,213.37 | 1,220.56 | 1,199.60 | 1,201.99 | 00:00:00 | | 2003-07-17 | 2,350,800 | 1,199.60 | 1,206.19 | 1,185.23 | 1,189.42 | 00:00:00 | | 2003-07-18 | 1,094,300 | 1,182.83 | 1,198.40 | 1,182.83 | 1,195.41 | 00:00:00 | | 2003-07-21 | 1,089,400 | 1,191.81 | 1,198.40 | 1,176.84 | 1,176.84 | 00:00:00 | | 2003-07-22 | 2,178,700 | 1,185.23 | 1,185.23 | 1,165.46 | 1,173.85 | 00:00:00 | | 2003-07-23 | 1,483,600 | 1,179.84 | 1,187.62 | 1,171.45 | 1,185.82 | 00:00:00 | | 2003-07-24 | 1,826,500 | 1,186.42 | 1,227.75 | 1,185.82 | 1,224.75 | 00:00:00 | | 2003-07-25 | 3,993,300 | 1,218.16 | 1,283.44 | 1,218.16 | 1,281.05 | 00:00:00 | | 2003-07-28 | 4,160,700 | 1,287.64 | 1,311.59 | 1,279.25 | 1,311.59 | 00:00:00 | | 2003-07-29 | 2,077,500 | 1,303.81 | 1,303.81 | 1,264.28 | 1,281.65 | 00:00:00 | | 2003-07-30 | 2,071,200 | 1,272.07 | 1,282.85 | 1,266.08 | 1,272.07 | 00:00:00 | | 2003-07-31 | 2,000,900 | 1,269.67 | 1,294.82 | 1,262.48 | 1,294.82 | 00:00:00 | | 2003-08-01 | 1,923,800 | 1,280.45 | 1,305.60 | 1,280.45 | 1,294.23 | 00:00:00 | | 2003-08-04 | 1,222,000 | 1,288.24 | 1,306.80 | 1,283.44 | 1,298.42 | 00:00:00 | | 2003-08-05 | 2,247,400 | 1,304.41 | 1,319.98 | 1,302.01 | 1,313.99 | 00:00:00 | | 2003-08-06 | 1,804,500 | 1,305.60 | 1,310.40 | 1,299.62 | 1,308.00 | 00:00:00 | | 2003-08-07 | 2,769,000 | 1,306.20 | 1,318.78 | 1,285.24 | 1,305.60 | 00:00:00 | | 2003-08-08 | 2,335,200 | 1,323.57 | 1,339.74 | 1,315.19 | 1,317.58 | 00:00:00 | | 2003-08-11 | 1,273,200 | 1,325.97 | 1,353.52 | 1,324.77 | 1,347.53 | 00:00:00 | | 2003-08-12 | 2,000,700 | 1,351.12 | 1,369.69 | 1,331.96 | 1,366.09 | 00:00:00 | | 2003-08-13 | 2,886,100 | 1,372.68 | 1,397.84 | 1,372.68 | 1,379.27 | 00:00:00 | | 2003-08-14 | 2,588,700 | 1,379.87 | 1,383.46 | 1,360.70 | 1,372.68 | 00:00:00 | | 2003-08-15 | 2,337,900 | 1,371.48 | 1,395.44 | 1,364.30 | 1,379.27 | 00:00:00 | | 2003-08-18 | 1,731,900 | 1,386.46 | 1,414.60 | 1,386.46 | 1,414.60 | 00:00:00 | | 2003-08-19 | 2,474,800 | 1,418.20 | 1,419.40 | 1,396.64 | 1,410.41 | 00:00:00 | | 2003-08-20 | 2,048,300 | 1,389.45 | 1,403.23 | 1,370.29 | 1,384.66 | 00:00:00 | | 2003-08-21 | 2,901,500 | 1,387.06 | 1,424.19 | 1,381.07 | 1,413.41 | 00:00:00 | | 2003-08-22 | 2,314,400 | 1,403.23 | 1,449.34 | 1,403.23 | 1,438.56 | 00:00:00 | | 2003-08-25 | 0 | 1,438.56 | 1,438.56 | 1,438.56 | 1,438.56 | 00:00:00 | | 2003-08-26 | 2,067,900 | 14,062.20 | 1,430.77 | 1,396.64 | 1,406.22 | 00:00:00 | | 2003-08-27 | 2,394,800 | 1,413.41 | 1,419.40 | 1,389.45 | 1,395.44 | 00:00:00 | | 2003-08-28 | 1,774,000 | 1,396.04 | 1,422.39 | 1,391.25 | 1,409.81 | 00:00:00 | | 2003-08-29 | 1,513,000 | 1,417.00 | 1,427.78 | 1,405.62 | 1,416.40 | 00:00:00 | | 2003-09-01 | 1,589,100 | 1,427.18 | 1,454.73 | 1,425.38 | 1,446.94 | 00:00:00 | | 2003-09-02 | 2,141,100 | 1,461.32 | 1,461.32 | 1,415.80 | 1,428.38 | 00:00:00 | | 2003-09-03 | 2,023,400 | 1,428.98 | 1,461.32 | 1,428.98 | 1,458.92 | 00:00:00 | | 2003-09-04 | 1,603,400 | 1,449.34 | 1,458.92 | 1,428.38 | 1,437.36 | 00:00:00 | | 2003-09-05 | 2,518,700 | 1,425.38 | 1,449.94 | 1,425.38 | 1,441.56 | 00:00:00 | | 2003-09-08 | 1,365,900 | 1,427.18 | 1,457.76 | 1,427.78 | 1,443.95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
