|
 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 | | 2015-09-09 | 11,799,600 | 724.00 | 759.00 | 721.80 | 742.90 | 00:00:00 | | 2015-09-10 | 8,622,200 | 732.00 | 744.30 | 712.90 | 717.00 | 00:00:00 | | 2015-09-11 | 6,955,600 | 720.00 | 741.20 | 717.00 | 718.40 | 00:00:00 | | 2015-09-14 | 6,919,100 | 725.60 | 738.40 | 698.10 | 716.90 | 00:00:00 | | 2015-09-15 | 6,499,600 | 714.00 | 739.20 | 692.20 | 735.20 | 00:00:00 | | 2015-09-16 | 7,605,200 | 743.30 | 752.20 | 715.10 | 749.30 | 00:00:00 | | 2015-09-17 | 6,441,000 | 753.70 | 765.70 | 735.00 | 735.40 | 00:00:00 | | 2015-09-18 | 16,130,600 | 731.30 | 742.00 | 708.70 | 720.00 | 00:00:00 | | 2015-09-21 | 5,945,400 | 714.80 | 726.10 | 694.30 | 694.90 | 00:00:00 | | 2015-09-22 | 13,642,900 | 691.20 | 692.00 | 636.00 | 648.10 | 00:00:00 | | 2015-09-23 | 7,254,300 | 651.00 | 672.30 | 641.90 | 658.10 | 00:00:00 | | 2015-09-24 | 9,326,300 | 655.30 | 660.00 | 621.40 | 624.60 | 00:00:00 | | 2015-09-25 | 9,547,300 | 637.00 | 646.20 | 612.90 | 614.70 | 00:00:00 | | 2015-09-28 | 15,237,400 | 610.10 | 610.58 | 552.70 | 552.70 | 00:00:00 | | 2015-09-29 | 18,101,300 | 544.20 | 563.80 | 542.60 | 543.10 | 00:00:00 | | 2015-09-30 | 13,995,700 | 557.30 | 563.00 | 543.30 | 550.90 | 00:00:00 | | 2015-10-01 | 11,106,000 | 560.10 | 576.30 | 551.00 | 555.00 | 00:00:00 | | 2015-10-02 | 12,905,800 | 555.00 | 569.30 | 545.70 | 553.60 | 00:00:00 | | 2015-10-05 | 14,128,100 | 572.70 | 580.00 | 566.00 | 579.50 | 00:00:00 | | 2015-10-06 | 12,606,100 | 582.30 | 608.70 | 562.20 | 604.20 | 00:00:00 | | 2015-10-07 | 18,742,900 | 632.00 | 688.20 | 619.50 | 664.50 | 00:00:00 | | 2015-10-08 | 11,608,800 | 659.00 | 678.50 | 646.90 | 677.50 | 00:00:00 | | 2015-10-09 | 15,270,400 | 695.20 | 745.60 | 693.00 | 726.50 | 00:00:00 | | 2015-10-12 | 8,496,700 | 732.60 | 732.76 | 684.40 | 691.70 | 00:00:00 | | 2015-10-13 | 7,215,500 | 686.90 | 686.90 | 660.50 | 679.20 | 00:00:00 | | 2015-10-14 | 7,593,800 | 667.30 | 698.00 | 659.20 | 681.00 | 00:00:00 | | 2015-10-15 | 7,833,300 | 687.90 | 701.30 | 666.60 | 677.00 | 00:00:00 | | 2015-10-16 | 9,333,600 | 681.60 | 693.50 | 671.90 | 675.30 | 00:00:00 | | 2015-10-19 | 8,252,100 | 673.20 | 676.00 | 623.00 | 625.50 | 00:00:00 | | 2015-10-20 | 8,745,900 | 621.80 | 629.30 | 611.00 | 623.00 | 00:00:00 | | 2015-10-21 | 8,492,500 | 622.20 | 623.40 | 592.20 | 604.60 | 00:00:00 | | 2015-10-22 | 12,180,800 | 594.00 | 603.10 | 577.60 | 596.90 | 00:00:00 | | 2015-10-23 | 15,430,900 | 602.70 | 627.50 | 583.80 | 609.90 | 00:00:00 | | 2015-10-26 | 6,162,200 | 606.00 | 615.70 | 584.80 | 590.90 | 00:00:00 | | 2015-10-27 | 7,777,300 | 585.40 | 605.50 | 554.60 | 557.40 | 00:00:00 | | 2015-10-28 | 10,254,400 | 556.20 | 565.50 | 535.00 | 563.00 | 00:00:00 | | 2015-10-29 | 9,772,300 | 552.60 | 552.60 | 530.10 | 537.00 | 00:00:00 | | 2015-10-30 | 9,649,000 | 536.60 | 552.00 | 536.60 | 546.60 | 00:00:00 | | 2015-11-02 | 5,869,700 | 540.50 | 551.50 | 530.24 | 544.30 | 00:00:00 | | 2015-11-03 | 7,515,000 | 546.80 | 562.40 | 532.00 | 561.90 | 00:00:00 | | 2015-11-04 | 13,238,700 | 570.60 | 605.60 | 549.98 | 579.10 | 00:00:00 | | 2015-11-05 | 11,938,700 | 575.80 | 587.81 | 530.30 | 534.60 | 00:00:00 | | 2015-11-06 | 14,453,800 | 536.40 | 547.90 | 513.60 | 525.40 | 00:00:00 | | 2015-11-09 | 11,522,600 | 524.30 | 544.80 | 515.11 | 516.00 | 00:00:00 | | 2015-11-10 | 16,240,700 | 518.50 | 518.50 | 481.70 | 491.75 | 00:00:00 | | 2015-11-11 | 9,557,000 | 489.85 | 507.90 | 481.45 | 492.75 | 00:00:00 | | 2015-11-12 | 15,737,800 | 492.55 | 492.60 | 445.35 | 449.90 | 00:00:00 | | 2015-11-13 | 11,415,700 | 450.00 | 471.35 | 447.07 | 456.20 | 00:00:00 | | 2015-11-16 | 9,306,400 | 453.35 | 474.45 | 450.00 | 454.00 | 00:00:00 | | 2015-11-17 | 13,843,900 | 460.00 | 469.55 | 427.70 | 431.00 | 00:00:00 | | 2015-11-18 | 12,356,200 | 427.20 | 452.60 | 417.20 | 449.45 | 00:00:00 | | 2015-11-19 | 9,860,100 | 456.00 | 468.95 | 442.70 | 450.75 | 00:00:00 | | 2015-11-20 | 7,634,600 | 454.65 | 464.55 | 444.55 | 446.50 | 00:00:00 | | 2015-11-23 | 9,498,100 | 431.80 | 448.00 | 424.95 | 441.15 | 00:00:00 | | 2015-11-24 | 11,356,800 | 439.70 | 460.50 | 437.50 | 452.00 | 00:00:00 | | 2015-11-25 | 15,950,400 | 449.85 | 453.37 | 410.40 | 417.20 | 00:00:00 | | 2015-11-26 | 10,598,800 | 418.15 | 436.20 | 417.25 | 435.80 | 00:00:00 | | 2015-11-27 | 14,440,800 | 431.30 | 431.30 | 393.20 | 400.15 | 00:00:00 | | 2015-11-30 | 12,235,400 | 399.60 | 410.45 | 385.45 | 408.65 | 00:00:00 | | 2015-12-01 | 9,828,800 | 412.60 | 417.05 | 401.15 | 406.30 | 00:00:00 | | 2015-12-02 | 8,947,900 | 407.65 | 408.35 | 391.55 | 397.55 | 00:00:00 | | 2015-12-03 | 11,193,500 | 395.00 | 404.20 | 385.24 | 386.85 | 00:00:00 | | 2015-12-04 | 14,784,600 | 385.00 | 401.05 | 371.80 | 376.05 | 00:00:00 | | 2015-12-07 | 8,040,300 | 377.65 | 381.50 | 367.40 | 369.00 | 00:00:00 | | 2015-12-08 | 26,444,600 | 360.25 | 365.15 | 322.65 | 323.65 | 00:00:00 | | 2015-12-09 | 26,621,800 | 334.00 | 334.20 | 277.60 | 319.70 | 00:00:00 | | 2015-12-10 | 21,192,600 | 322.00 | 333.60 | 313.60 | 318.65 | 00:00:00 | | 2015-12-11 | 21,626,700 | 316.30 | 321.30 | 291.15 | 292.95 | 00:00:00 | | 2015-12-14 | 15,824,700 | 293.55 | 305.00 | 278.80 | 280.80 | 00:00:00 | | 2015-12-15 | 16,488,700 | 285.10 | 292.96 | 269.65 | 271.10 | 00:00:00 | | 2015-12-16 | 15,688,600 | 261.55 | 285.71 | 261.50 | 278.20 | 00:00:00 | | 2015-12-17 | 12,286,500 | 282.10 | 286.65 | 261.65 | 263.55 | 00:00:00 | | 2015-12-18 | 16,656,900 | 264.25 | 283.00 | 262.00 | 278.65 | 00:00:00 | | 2015-12-21 | 11,136,800 | 279.90 | 298.20 | 276.46 | 280.50 | 00:00:00 | | 2015-12-22 | 7,686,100 | 284.30 | 297.51 | 282.50 | 296.50 | 00:00:00 | | 2015-12-23 | 11,160,400 | 301.30 | 324.73 | 301.30 | 323.35 | 00:00:00 | | 2015-12-24 | 2,278,100 | 323.35 | 331.25 | 323.35 | 328.05 | 00:00:00 | | 2015-12-25 | 0 | 328.05 | 328.05 | 328.05 | 328.05 | 00:00:00 | | 2015-12-28 | 0 | 328.05 | 328.05 | 328.05 | 328.05 | 00:00:00 | | 2015-12-29 | 9,476,500 | 322.60 | 323.08 | 301.85 | 307.35 | 00:00:00 | | 2015-12-30 | 6,308,700 | 304.60 | 314.46 | 296.30 | 301.80 | 00:00:00 | | 2015-12-31 | 1,701,500 | 301.40 | 303.70 | 296.90 | 299.45 | 00:00:00 | | 2016-01-01 | 0 | 299.45 | 299.45 | 299.45 | 299.45 | 00:00:00 | | 2016-01-04 | 13,842,100 | 292.35 | 294.46 | 272.75 | 277.85 | 00:00:00 | | 2016-01-05 | 10,650,700 | 278.40 | 291.70 | 275.45 | 283.20 | 00:00:00 | | 2016-01-06 | 13,893,700 | 281.00 | 282.00 | 259.35 | 270.40 | 00:00:00 | | 2016-01-07 | 21,010,700 | 251.00 | 252.45 | 237.65 | 240.65 | 00:00:00 | | 2016-01-08 | 14,790,400 | 242.85 | 250.30 | 227.90 | 229.20 | 00:00:00 | | 2016-01-11 | 17,122,100 | 225.95 | 243.95 | 221.50 | 230.45 | 00:00:00 | | 2016-01-12 | 19,400,400 | 230.00 | 251.75 | 222.40 | 232.50 | 00:00:00 | | 2016-01-13 | 18,358,800 | 236.00 | 248.30 | 227.10 | 231.45 | 00:00:00 | | 2016-01-14 | 22,790,300 | 231.00 | 271.90 | 228.00 | 262.95 | 00:00:00 | | 2016-01-15 | 20,904,600 | 251.80 | 256.55 | 230.30 | 232.75 | 00:00:00 | | 2016-01-18 | 12,321,000 | 232.70 | 242.75 | 227.35 | 232.65 | 00:00:00 | | 2016-01-19 | 18,801,600 | 242.35 | 261.65 | 237.00 | 238.80 | 00:00:00 | | 2016-01-20 | 15,914,300 | 222.00 | 228.15 | 218.75 | 221.05 | 00:00:00 | | 2016-01-21 | 24,697,200 | 222.65 | 250.20 | 217.20 | 248.00 | 00:00:00 | | 2016-01-22 | 24,012,700 | 255.55 | 260.70 | 224.45 | 226.70 | 00:00:00 | | 2016-01-25 | 14,248,000 | 229.60 | 251.17 | 216.91 | 226.60 | 00:00:00 | | 2016-01-26 | 21,886,400 | 222.30 | 254.55 | 215.55 | 253.35 | 00:00:00 | | 2016-01-27 | 16,470,900 | 252.00 | 255.45 | 238.10 | 253.75 | 00:00:00 | | 2016-01-28 | 23,128,700 | 259.50 | 292.75 | 255.85 | 275.90 | 00:00:00 | | 2016-01-29 | 15,165,700 | 283.80 | 287.85 | 262.10 | 277.45 | 00:00:00 | | 2016-02-01 | 12,702,500 | 280.05 | 286.44 | 263.70 | 274.05 | 00:00:00 | | 2016-02-02 | 13,476,000 | 271.45 | 272.90 | 244.70 | 252.15 | 00:00:00 | | 2016-02-03 | 12,821,900 | 250.95 | 275.80 | 245.80 | 273.70 | 00:00:00 | | 2016-02-04 | 27,597,900 | 305.00 | 342.70 | 288.55 | 328.30 | 00:00:00 | | 2016-02-05 | 39,203,100 | 317.00 | 376.55 | 310.75 | 363.35 | 00:00:00 | | 2016-02-08 | 17,665,300 | 367.35 | 376.50 | 343.50 | 376.10 | 00:00:00 | | 2016-02-09 | 15,716,700 | 373.25 | 373.25 | 331.75 | 333.80 | 00:00:00 | | 2016-02-10 | 12,522,600 | 339.65 | 350.25 | 315.10 | 327.00 | 00:00:00 | | 2016-02-11 | 15,141,500 | 323.60 | 331.40 | 306.45 | 315.95 | 00:00:00 | | 2016-02-12 | 15,365,600 | 323.75 | 373.95 | 323.75 | 373.95 | 00:00:00 | | 2016-02-15 | 14,502,900 | 384.50 | 410.00 | 380.00 | 393.05 | 00:00:00 | | 2016-02-16 | 19,637,100 | 418.65 | 423.10 | 360.00 | 397.95 | 00:00:00 | | 2016-02-17 | 23,865,900 | 400.00 | 468.05 | 395.65 | 468.05 | 00:00:00 | | 2016-02-18 | 28,344,300 | 468.00 | 468.70 | 428.20 | 432.00 | 00:00:00 | | 2016-02-19 | 12,084,900 | 432.25 | 442.30 | 424.45 | 436.65 | 00:00:00 | | 2016-02-22 | 11,898,200 | 445.60 | 488.85 | 445.60 | 483.75 | 00:00:00 | | 2016-02-23 | 11,321,300 | 467.80 | 476.95 | 448.30 | 453.10 | 00:00:00 | | 2016-02-24 | 14,010,300 | 449.60 | 450.15 | 399.85 | 409.75 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
