|
 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 2024-05-07 | | | Date | Volume | Open | High | Low | Close | Time | | 2015-03-25 | 4,312,200 | 1,090.00 | 1,109.50 | 1,090.00 | 1,104.50 | 00:00:00 | | 2015-03-26 | 7,624,000 | 1,101.50 | 1,124.00 | 1,069.00 | 1,076.50 | 00:00:00 | | 2015-03-27 | 6,960,700 | 1,073.00 | 1,073.00 | 1,031.00 | 1,044.00 | 00:00:00 | | 2015-03-30 | 7,512,800 | 1,054.00 | 1,069.00 | 1,032.00 | 1,060.00 | 00:00:00 | | 2015-03-31 | 9,709,100 | 1,060.50 | 1,072.00 | 1,010.00 | 1,012.00 | 00:00:00 | | 2015-04-01 | 5,902,900 | 1,010.00 | 1,024.50 | 1,004.50 | 1,016.50 | 00:00:00 | | 2015-04-02 | 7,662,600 | 1,011.50 | 1,019.00 | 992.40 | 997.00 | 00:00:00 | | 2015-04-03 | 0 | 997.00 | 997.00 | 997.00 | 997.00 | 00:00:00 | | 2015-04-06 | 0 | 997.00 | 997.00 | 997.00 | 997.00 | 00:00:00 | | 2015-04-07 | 8,116,000 | 1,018.50 | 1,032.50 | 1,005.50 | 1,025.50 | 00:00:00 | | 2015-04-08 | 7,305,700 | 1,028.50 | 1,057.00 | 1,023.50 | 1,026.50 | 00:00:00 | | 2015-04-09 | 10,422,600 | 1,000.00 | 1,028.00 | 988.16 | 1,024.00 | 00:00:00 | | 2015-04-10 | 7,472,800 | 1,028.00 | 1,034.50 | 1,001.50 | 1,022.00 | 00:00:00 | | 2015-04-13 | 5,104,700 | 1,009.00 | 1,022.53 | 989.00 | 998.70 | 00:00:00 | | 2015-04-14 | 9,206,300 | 993.80 | 1,045.50 | 992.00 | 1,039.50 | 00:00:00 | | 2015-04-15 | 6,899,900 | 1,038.00 | 1,071.00 | 1,034.50 | 1,055.00 | 00:00:00 | | 2015-04-16 | 7,551,600 | 1,058.00 | 1,065.50 | 1,034.00 | 1,039.00 | 00:00:00 | | 2015-04-17 | 8,298,200 | 1,035.50 | 1,046.00 | 990.16 | 1,010.50 | 00:00:00 | | 2015-04-20 | 6,576,400 | 1,014.50 | 1,047.00 | 1,010.43 | 1,038.00 | 00:00:00 | | 2015-04-21 | 7,752,000 | 1,030.00 | 1,035.00 | 1,003.00 | 1,017.00 | 00:00:00 | | 2015-04-22 | 8,641,900 | 1,026.50 | 1,033.00 | 993.60 | 1,014.00 | 00:00:00 | | 2015-04-23 | 10,050,400 | 1,010.00 | 1,063.00 | 999.70 | 1,062.00 | 00:00:00 | | 2015-04-24 | 11,244,600 | 1,066.50 | 1,103.50 | 1,063.00 | 1,082.00 | 00:00:00 | | 2015-04-27 | 8,420,700 | 1,117.00 | 1,120.00 | 1,076.00 | 1,103.50 | 00:00:00 | | 2015-04-28 | 15,550,800 | 1,098.00 | 1,132.50 | 1,082.50 | 1,129.00 | 00:00:00 | | 2015-04-29 | 11,551,400 | 1,120.00 | 1,145.74 | 1,112.00 | 1,138.50 | 00:00:00 | | 2015-04-30 | 11,647,900 | 1,138.50 | 1,145.50 | 1,083.50 | 1,105.00 | 00:00:00 | | 2015-05-01 | 6,264,100 | 1,122.50 | 1,171.50 | 1,121.00 | 1,165.00 | 00:00:00 | | 2015-05-04 | 0 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 00:00:00 | | 2015-05-05 | 6,498,200 | 1,149.00 | 1,194.00 | 1,134.50 | 1,166.50 | 00:00:00 | | 2015-05-06 | 8,347,700 | 1,163.50 | 1,188.00 | 1,145.16 | 1,153.50 | 00:00:00 | | 2015-05-07 | 10,064,300 | 1,143.00 | 1,144.50 | 1,092.50 | 1,107.00 | 00:00:00 | | 2015-05-08 | 7,800,100 | 1,125.50 | 1,128.12 | 1,099.50 | 1,115.50 | 00:00:00 | | 2015-05-11 | 5,975,500 | 1,112.50 | 1,151.50 | 1,110.50 | 1,128.00 | 00:00:00 | | 2015-05-12 | 7,023,900 | 1,118.50 | 1,145.50 | 1,104.50 | 1,132.00 | 00:00:00 | | 2015-05-13 | 4,795,800 | 1,135.00 | 1,148.00 | 1,114.00 | 1,131.50 | 00:00:00 | | 2015-05-14 | 6,976,500 | 1,123.00 | 1,123.00 | 1,097.00 | 1,110.50 | 00:00:00 | | 2015-05-15 | 11,622,500 | 1,118.00 | 1,130.50 | 1,068.50 | 1,090.50 | 00:00:00 | | 2015-05-18 | 4,957,900 | 1,088.50 | 1,102.50 | 1,069.00 | 1,077.00 | 00:00:00 | | 2015-05-19 | 6,741,700 | 1,077.00 | 1,080.50 | 1,052.50 | 1,061.00 | 00:00:00 | | 2015-05-20 | 5,554,300 | 1,056.50 | 1,079.50 | 1,036.50 | 1,064.50 | 00:00:00 | | 2015-05-21 | 4,026,300 | 1,066.50 | 1,090.00 | 1,055.00 | 1,059.00 | 00:00:00 | | 2015-05-22 | 4,587,300 | 1,059.50 | 1,086.50 | 1,055.50 | 1,062.50 | 00:00:00 | | 2015-05-25 | 0 | 1,062.50 | 1,062.50 | 1,062.50 | 1,062.50 | 00:00:00 | | 2015-05-26 | 5,080,900 | 1,065.00 | 1,078.00 | 1,028.50 | 1,036.50 | 00:00:00 | | 2015-05-27 | 5,647,800 | 1,039.00 | 1,047.00 | 1,025.00 | 1,040.50 | 00:00:00 | | 2015-05-28 | 5,944,500 | 1,036.50 | 1,038.00 | 1,010.50 | 1,035.00 | 00:00:00 | | 2015-05-29 | 6,212,200 | 1,037.00 | 1,037.50 | 1,012.50 | 1,026.00 | 00:00:00 | | 2015-06-01 | 6,733,400 | 1,030.50 | 1,033.00 | 1,000.50 | 1,003.00 | 00:00:00 | | 2015-06-02 | 12,304,500 | 1,004.00 | 1,057.18 | 992.60 | 1,048.50 | 00:00:00 | | 2015-06-03 | 8,529,800 | 1,053.00 | 1,058.53 | 1,024.50 | 1,048.00 | 00:00:00 | | 2015-06-04 | 8,847,000 | 1,040.50 | 1,040.50 | 1,002.50 | 1,005.00 | 00:00:00 | | 2015-06-05 | 9,560,500 | 1,001.00 | 1,030.50 | 989.70 | 1,015.50 | 00:00:00 | | 2015-06-08 | 7,130,100 | 1,011.00 | 1,022.00 | 999.20 | 1,005.50 | 00:00:00 | | 2015-06-09 | 11,417,500 | 1,008.00 | 1,008.14 | 967.60 | 985.40 | 00:00:00 | | 2015-06-10 | 8,605,800 | 988.20 | 1,016.00 | 984.00 | 1,010.00 | 00:00:00 | | 2015-06-11 | 5,595,300 | 1,015.00 | 1,025.50 | 995.40 | 1,007.50 | 00:00:00 | | 2015-06-12 | 5,908,300 | 1,002.00 | 1,022.00 | 994.30 | 1,006.00 | 00:00:00 | | 2015-06-15 | 5,595,000 | 1,004.50 | 1,013.50 | 984.50 | 994.40 | 00:00:00 | | 2015-06-16 | 6,928,800 | 990.00 | 993.20 | 966.50 | 972.20 | 00:00:00 | | 2015-06-17 | 6,788,500 | 976.30 | 980.00 | 961.50 | 965.60 | 00:00:00 | | 2015-06-18 | 11,120,900 | 961.10 | 1,031.45 | 961.10 | 990.70 | 00:00:00 | | 2015-06-19 | 12,857,000 | 988.10 | 994.40 | 978.10 | 986.60 | 00:00:00 | | 2015-06-22 | 6,195,700 | 1,000.00 | 1,000.50 | 975.10 | 995.10 | 00:00:00 | | 2015-06-23 | 6,195,100 | 998.30 | 1,006.00 | 980.40 | 996.70 | 00:00:00 | | 2015-06-24 | 6,572,700 | 997.80 | 1,022.00 | 996.11 | 1,008.00 | 00:00:00 | | 2015-06-25 | 8,211,700 | 1,002.00 | 1,015.00 | 993.40 | 994.80 | 00:00:00 | | 2015-06-26 | 6,709,600 | 985.00 | 986.30 | 959.50 | 959.60 | 00:00:00 | | 2015-06-29 | 6,176,300 | 934.10 | 966.38 | 934.00 | 948.50 | 00:00:00 | | 2015-06-30 | 7,663,700 | 942.60 | 948.30 | 918.50 | 918.50 | 00:00:00 | | 2015-07-01 | 8,117,100 | 926.30 | 935.00 | 905.20 | 910.10 | 00:00:00 | | 2015-07-02 | 7,516,000 | 911.00 | 932.30 | 902.20 | 918.20 | 00:00:00 | | 2015-07-03 | 4,891,700 | 915.40 | 915.60 | 893.20 | 902.40 | 00:00:00 | | 2015-07-06 | 7,439,200 | 888.90 | 897.70 | 879.50 | 883.20 | 00:00:00 | | 2015-07-07 | 10,115,700 | 882.80 | 884.00 | 832.30 | 832.30 | 00:00:00 | | 2015-07-08 | 11,837,500 | 828.70 | 859.65 | 825.00 | 845.60 | 00:00:00 | | 2015-07-09 | 5,810,400 | 858.20 | 876.00 | 852.40 | 859.20 | 00:00:00 | | 2015-07-10 | 7,218,600 | 884.60 | 886.70 | 855.90 | 863.00 | 00:00:00 | | 2015-07-13 | 11,643,900 | 871.00 | 878.20 | 851.30 | 878.20 | 00:00:00 | | 2015-07-14 | 5,273,700 | 879.00 | 884.00 | 866.50 | 869.50 | 00:00:00 | | 2015-07-15 | 10,081,800 | 877.10 | 896.90 | 870.10 | 874.40 | 00:00:00 | | 2015-07-16 | 9,082,400 | 877.10 | 895.80 | 862.00 | 890.30 | 00:00:00 | | 2015-07-17 | 6,684,300 | 889.30 | 889.40 | 874.40 | 877.40 | 00:00:00 | | 2015-07-20 | 9,141,500 | 894.00 | 894.00 | 863.90 | 867.30 | 00:00:00 | | 2015-07-21 | 8,899,800 | 858.50 | 870.70 | 848.20 | 861.70 | 00:00:00 | | 2015-07-22 | 14,574,800 | 850.00 | 851.10 | 804.90 | 813.50 | 00:00:00 | | 2015-07-23 | 9,643,900 | 816.00 | 832.50 | 805.60 | 806.40 | 00:00:00 | | 2015-07-24 | 14,437,100 | 839.80 | 842.00 | 774.20 | 778.00 | 00:00:00 | | 2015-07-27 | 9,534,300 | 774.70 | 797.00 | 764.90 | 772.60 | 00:00:00 | | 2015-07-28 | 10,304,400 | 777.00 | 799.30 | 772.20 | 796.60 | 00:00:00 | | 2015-07-29 | 10,048,400 | 803.00 | 815.30 | 787.67 | 813.60 | 00:00:00 | | 2015-07-30 | 6,884,900 | 814.00 | 820.00 | 799.30 | 805.70 | 00:00:00 | | 2015-07-31 | 8,310,300 | 811.80 | 812.80 | 783.60 | 811.20 | 00:00:00 | | 2015-08-03 | 6,268,900 | 807.70 | 807.70 | 773.80 | 779.00 | 00:00:00 | | 2015-08-04 | 7,366,100 | 779.00 | 802.20 | 772.00 | 784.50 | 00:00:00 | | 2015-08-05 | 9,925,100 | 789.00 | 822.40 | 787.50 | 798.10 | 00:00:00 | | 2015-08-06 | 11,914,000 | 777.00 | 781.20 | 758.00 | 775.40 | 00:00:00 | | 2015-08-07 | 9,234,000 | 775.90 | 806.10 | 775.90 | 800.50 | 00:00:00 | | 2015-08-10 | 5,967,300 | 800.00 | 808.40 | 776.80 | 808.40 | 00:00:00 | | 2015-08-11 | 14,290,900 | 799.80 | 822.20 | 772.60 | 774.80 | 00:00:00 | | 2015-08-12 | 11,996,500 | 759.90 | 791.69 | 745.20 | 770.00 | 00:00:00 | | 2015-08-13 | 7,119,300 | 778.00 | 788.88 | 762.30 | 764.90 | 00:00:00 | | 2015-08-14 | 15,097,100 | 764.10 | 777.50 | 755.20 | 756.80 | 00:00:00 | | 2015-08-17 | 5,054,400 | 759.50 | 765.30 | 746.00 | 755.20 | 00:00:00 | | 2015-08-18 | 6,339,600 | 752.50 | 754.20 | 729.20 | 741.90 | 00:00:00 | | 2015-08-19 | 10,091,400 | 742.50 | 744.30 | 709.00 | 709.40 | 00:00:00 | | 2015-08-20 | 13,152,100 | 705.80 | 750.80 | 705.80 | 740.50 | 00:00:00 | | 2015-08-21 | 7,820,400 | 728.70 | 749.50 | 728.16 | 732.80 | 00:00:00 | | 2015-08-24 | 12,762,600 | 700.00 | 709.23 | 649.30 | 660.20 | 00:00:00 | | 2015-08-25 | 13,559,000 | 678.10 | 710.40 | 668.90 | 683.70 | 00:00:00 | | 2015-08-26 | 10,530,100 | 664.10 | 688.70 | 656.10 | 664.30 | 00:00:00 | | 2015-08-27 | 12,718,600 | 686.90 | 734.40 | 676.30 | 726.30 | 00:00:00 | | 2015-08-28 | 10,219,700 | 734.30 | 744.60 | 709.60 | 741.00 | 00:00:00 | | 2015-08-31 | 0 | 741.00 | 741.00 | 741.00 | 741.00 | 00:00:00 | | 2015-09-01 | 9,932,400 | 725.60 | 731.70 | 676.30 | 684.40 | 00:00:00 | | 2015-09-02 | 11,379,300 | 685.70 | 707.20 | 680.00 | 683.80 | 00:00:00 | | 2015-09-03 | 11,213,800 | 688.60 | 736.00 | 688.60 | 725.00 | 00:00:00 | | 2015-09-04 | 11,193,700 | 716.40 | 728.80 | 662.80 | 668.50 | 00:00:00 | | 2015-09-07 | 6,857,100 | 678.90 | 693.83 | 670.30 | 677.70 | 00:00:00 | | 2015-09-08 | 8,075,700 | 685.30 | 706.20 | 682.00 | 703.90 | 00:00:00 | | 2015-09-09 | 11,799,600 | 724.00 | 759.00 | 721.80 | 742.90 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
