|
 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 | | 2016-02-24 | 14,010,300 | 449.60 | 450.15 | 399.85 | 409.75 | 00:00:00 | | 2016-02-25 | 11,541,300 | 423.65 | 447.80 | 416.25 | 422.15 | 00:00:00 | | 2016-02-26 | 13,383,000 | 429.00 | 454.90 | 425.40 | 450.60 | 00:00:00 | | 2016-02-29 | 15,055,000 | 444.55 | 488.70 | 436.45 | 480.25 | 00:00:00 | | 2016-03-01 | 11,938,700 | 486.90 | 515.50 | 476.43 | 491.30 | 00:00:00 | | 2016-03-02 | 12,167,700 | 510.00 | 529.50 | 497.85 | 524.10 | 00:00:00 | | 2016-03-03 | 16,565,100 | 532.40 | 561.62 | 523.10 | 533.00 | 00:00:00 | | 2016-03-04 | 16,064,000 | 543.10 | 599.20 | 543.10 | 592.00 | 00:00:00 | | 2016-03-07 | 20,625,300 | 585.20 | 630.30 | 561.40 | 628.10 | 00:00:00 | | 2016-03-08 | 19,861,300 | 609.30 | 610.10 | 528.50 | 530.90 | 00:00:00 | | 2016-03-09 | 14,500,300 | 526.60 | 550.50 | 503.20 | 530.30 | 00:00:00 | | 2016-03-10 | 13,601,800 | 532.70 | 545.80 | 489.90 | 502.80 | 00:00:00 | | 2016-03-11 | 7,456,300 | 514.50 | 524.31 | 494.25 | 515.60 | 00:00:00 | | 2016-03-14 | 12,175,100 | 517.80 | 552.20 | 513.00 | 546.50 | 00:00:00 | | 2016-03-15 | 13,546,000 | 514.00 | 516.10 | 478.40 | 487.45 | 00:00:00 | | 2016-03-16 | 6,673,000 | 489.80 | 505.00 | 479.75 | 492.70 | 00:00:00 | | 2016-03-17 | 17,576,500 | 519.60 | 548.20 | 519.60 | 540.90 | 00:00:00 | | 2016-03-18 | 17,931,900 | 550.00 | 563.70 | 537.78 | 555.40 | 00:00:00 | | 2016-03-21 | 5,434,900 | 548.90 | 560.60 | 531.90 | 549.50 | 00:00:00 | | 2016-03-22 | 6,081,900 | 545.70 | 557.30 | 535.30 | 553.30 | 00:00:00 | | 2016-03-23 | 11,348,000 | 548.70 | 557.30 | 507.90 | 523.50 | 00:00:00 | | 2016-03-24 | 12,658,400 | 500.60 | 508.70 | 480.00 | 500.80 | 00:00:00 | | 2016-03-25 | 0 | 500.80 | 500.80 | 500.80 | 500.80 | 00:00:00 | | 2016-03-28 | 0 | 500.80 | 500.80 | 500.80 | 500.80 | 00:00:00 | | 2016-03-29 | 8,885,600 | 506.80 | 513.60 | 469.65 | 479.10 | 00:00:00 | | 2016-03-30 | 13,881,200 | 492.05 | 545.70 | 492.05 | 535.70 | 00:00:00 | | 2016-03-31 | 13,890,200 | 528.00 | 554.20 | 509.80 | 552.10 | 00:00:00 | | 2016-04-01 | 9,585,500 | 543.20 | 560.30 | 518.00 | 538.40 | 00:00:00 | | 2016-04-04 | 7,566,500 | 538.10 | 558.80 | 531.40 | 547.50 | 00:00:00 | | 2016-04-05 | 10,704,500 | 538.00 | 538.00 | 510.90 | 525.70 | 00:00:00 | | 2016-04-06 | 10,376,800 | 529.70 | 546.90 | 502.30 | 522.50 | 00:00:00 | | 2016-04-07 | 11,487,400 | 527.30 | 548.10 | 504.40 | 506.10 | 00:00:00 | | 2016-04-08 | 9,135,000 | 509.50 | 550.00 | 503.80 | 547.20 | 00:00:00 | | 2016-04-11 | 10,038,100 | 545.00 | 586.20 | 543.10 | 585.10 | 00:00:00 | | 2016-04-12 | 16,235,700 | 587.30 | 641.00 | 582.70 | 638.70 | 00:00:00 | | 2016-04-13 | 19,485,200 | 652.30 | 710.36 | 652.30 | 709.30 | 00:00:00 | | 2016-04-14 | 12,710,800 | 704.00 | 709.30 | 669.00 | 690.20 | 00:00:00 | | 2016-04-15 | 8,143,800 | 676.60 | 690.00 | 662.10 | 678.30 | 00:00:00 | | 2016-04-18 | 7,464,600 | 657.20 | 697.40 | 642.00 | 693.60 | 00:00:00 | | 2016-04-19 | 13,635,600 | 703.20 | 753.20 | 697.37 | 752.50 | 00:00:00 | | 2016-04-20 | 16,561,100 | 750.00 | 806.70 | 729.62 | 792.00 | 00:00:00 | | 2016-04-21 | 16,608,900 | 798.20 | 814.60 | 730.50 | 747.30 | 00:00:00 | | 2016-04-22 | 10,651,500 | 740.40 | 744.00 | 711.60 | 732.80 | 00:00:00 | | 2016-04-25 | 11,267,900 | 731.00 | 731.00 | 678.00 | 679.10 | 00:00:00 | | 2016-04-26 | 11,774,900 | 670.00 | 686.10 | 658.00 | 667.20 | 00:00:00 | | 2016-04-27 | 8,482,700 | 657.10 | 707.80 | 655.97 | 696.90 | 00:00:00 | | 2016-04-28 | 11,889,200 | 705.00 | 753.20 | 700.70 | 753.20 | 00:00:00 | | 2016-04-29 | 12,887,600 | 745.20 | 778.70 | 744.60 | 763.40 | 00:00:00 | | 2016-05-02 | 0 | 763.40 | 763.40 | 763.40 | 763.40 | 00:00:00 | | 2016-05-03 | 12,638,800 | 741.00 | 749.50 | 662.00 | 665.70 | 00:00:00 | | 2016-05-04 | 13,047,800 | 657.20 | 671.00 | 627.60 | 643.20 | 00:00:00 | | 2016-05-05 | 7,609,500 | 648.90 | 672.55 | 636.80 | 654.60 | 00:00:00 | | 2016-05-06 | 9,520,800 | 650.50 | 654.10 | 610.30 | 649.40 | 00:00:00 | | 2016-05-09 | 13,735,000 | 624.50 | 634.80 | 556.70 | 559.50 | 00:00:00 | | 2016-05-10 | 13,434,700 | 565.40 | 599.20 | 555.20 | 585.80 | 00:00:00 | | 2016-05-11 | 10,468,400 | 587.70 | 624.50 | 587.70 | 617.30 | 00:00:00 | | 2016-05-12 | 12,917,400 | 609.60 | 614.00 | 563.20 | 575.00 | 00:00:00 | | 2016-05-13 | 9,343,100 | 568.40 | 592.30 | 561.00 | 578.20 | 00:00:00 | | 2016-05-16 | 8,591,800 | 592.60 | 622.70 | 592.30 | 609.50 | 00:00:00 | | 2016-05-17 | 11,644,700 | 617.70 | 647.50 | 613.00 | 628.70 | 00:00:00 | | 2016-05-18 | 11,709,000 | 601.20 | 613.50 | 587.67 | 606.10 | 00:00:00 | | 2016-05-19 | 12,810,600 | 576.50 | 586.60 | 557.00 | 579.30 | 00:00:00 | | 2016-05-20 | 9,703,300 | 595.30 | 616.10 | 592.80 | 600.30 | 00:00:00 | | 2016-05-23 | 9,492,000 | 594.00 | 600.40 | 574.50 | 598.40 | 00:00:00 | | 2016-05-24 | 7,393,500 | 596.40 | 615.00 | 589.80 | 608.50 | 00:00:00 | | 2016-05-25 | 7,165,800 | 615.40 | 622.30 | 595.60 | 620.20 | 00:00:00 | | 2016-05-26 | 6,909,200 | 630.00 | 649.10 | 625.20 | 629.20 | 00:00:00 | | 2016-05-27 | 6,110,300 | 635.00 | 641.60 | 608.10 | 612.00 | 00:00:00 | | 2016-05-30 | 0 | 612.00 | 612.00 | 612.00 | 612.00 | 00:00:00 | | 2016-05-31 | 9,310,400 | 619.70 | 624.40 | 600.10 | 600.10 | 00:00:00 | | 2016-06-01 | 8,722,200 | 587.00 | 592.90 | 572.00 | 592.10 | 00:00:00 | | 2016-06-02 | 6,261,300 | 592.50 | 601.10 | 581.00 | 587.50 | 00:00:00 | | 2016-06-03 | 9,357,200 | 604.40 | 619.90 | 589.80 | 617.90 | 00:00:00 | | 2016-06-06 | 14,052,600 | 628.00 | 699.40 | 628.00 | 686.60 | 00:00:00 | | 2016-06-07 | 9,276,900 | 688.00 | 710.50 | 663.09 | 665.50 | 00:00:00 | | 2016-06-08 | 7,812,600 | 665.10 | 708.10 | 664.50 | 697.50 | 00:00:00 | | 2016-06-09 | 6,428,700 | 694.40 | 701.58 | 662.10 | 666.00 | 00:00:00 | | 2016-06-10 | 6,384,000 | 659.50 | 669.90 | 638.30 | 642.50 | 00:00:00 | | 2016-06-13 | 7,629,700 | 632.50 | 643.90 | 625.20 | 635.40 | 00:00:00 | | 2016-06-14 | 7,498,200 | 621.80 | 631.00 | 597.70 | 599.50 | 00:00:00 | | 2016-06-15 | 6,599,100 | 610.00 | 640.40 | 609.60 | 631.00 | 00:00:00 | | 2016-06-16 | 7,958,700 | 620.80 | 629.50 | 597.90 | 612.40 | 00:00:00 | | 2016-06-17 | 9,841,300 | 613.60 | 649.20 | 613.60 | 636.50 | 00:00:00 | | 2016-06-20 | 8,310,000 | 666.00 | 670.20 | 646.50 | 670.00 | 00:00:00 | | 2016-06-21 | 5,724,800 | 656.00 | 663.10 | 637.80 | 658.30 | 00:00:00 | | 2016-06-22 | 6,424,700 | 666.10 | 679.00 | 657.10 | 670.50 | 00:00:00 | | 2016-06-23 | 6,618,700 | 673.10 | 699.80 | 666.39 | 694.70 | 00:00:00 | | 2016-06-24 | 12,095,900 | 579.00 | 679.70 | 579.00 | 659.00 | 00:00:00 | | 2016-06-27 | 10,759,200 | 665.50 | 685.30 | 623.10 | 629.90 | 00:00:00 | | 2016-06-28 | 9,315,100 | 649.40 | 657.40 | 640.00 | 644.90 | 00:00:00 | | 2016-06-29 | 7,482,400 | 663.60 | 697.00 | 657.80 | 696.90 | 00:00:00 | | 2016-06-30 | 10,565,400 | 697.00 | 733.40 | 679.20 | 726.90 | 00:00:00 | | 2016-07-01 | 6,097,200 | 733.70 | 758.90 | 713.90 | 758.00 | 00:00:00 | | 2016-07-04 | 4,142,200 | 777.90 | 785.98 | 753.83 | 764.00 | 00:00:00 | | 2016-07-05 | 6,832,200 | 758.90 | 764.40 | 720.20 | 739.80 | 00:00:00 | | 2016-07-06 | 6,567,200 | 731.00 | 761.00 | 711.90 | 730.20 | 00:00:00 | | 2016-07-07 | 8,563,800 | 744.80 | 778.00 | 743.15 | 746.50 | 00:00:00 | | 2016-07-08 | 7,381,900 | 744.30 | 764.00 | 737.20 | 745.00 | 00:00:00 | | 2016-07-11 | 8,337,300 | 759.20 | 810.00 | 759.20 | 808.90 | 00:00:00 | | 2016-07-12 | 10,620,500 | 812.30 | 836.60 | 799.40 | 830.50 | 00:00:00 | | 2016-07-13 | 10,239,800 | 832.00 | 856.80 | 636.56 | 812.20 | 00:00:00 | | 2016-07-14 | 8,834,600 | 832.10 | 853.30 | 820.00 | 843.40 | 00:00:00 | | 2016-07-15 | 7,999,300 | 835.70 | 842.20 | 821.10 | 836.10 | 00:00:00 | | 2016-07-18 | 5,842,200 | 820.00 | 833.80 | 808.22 | 832.00 | 00:00:00 | | 2016-07-19 | 5,992,700 | 822.70 | 823.50 | 794.90 | 813.60 | 00:00:00 | | 2016-07-20 | 14,473,900 | 780.00 | 793.10 | 725.60 | 774.40 | 00:00:00 | | 2016-07-21 | 13,407,800 | 789.40 | 824.70 | 769.10 | 787.70 | 00:00:00 | | 2016-07-22 | 4,891,000 | 781.50 | 790.20 | 763.10 | 775.70 | 00:00:00 | | 2016-07-25 | 5,137,900 | 781.20 | 792.50 | 768.00 | 775.80 | 00:00:00 | | 2016-07-26 | 4,736,200 | 781.30 | 792.80 | 764.80 | 782.10 | 00:00:00 | | 2016-07-27 | 4,140,000 | 789.00 | 809.30 | 787.60 | 799.20 | 00:00:00 | | 2016-07-28 | 14,239,200 | 831.70 | 859.60 | 817.93 | 842.60 | 00:00:00 | | 2016-07-29 | 7,332,000 | 848.30 | 849.00 | 813.10 | 830.50 | 00:00:00 | | 2016-08-01 | 6,149,200 | 849.00 | 867.80 | 831.24 | 848.80 | 00:00:00 | | 2016-08-02 | 7,928,000 | 850.00 | 854.00 | 821.70 | 835.00 | 00:00:00 | | 2016-08-03 | 7,106,000 | 832.10 | 843.00 | 819.70 | 835.40 | 00:00:00 | | 2016-08-04 | 8,723,100 | 835.40 | 851.20 | 821.00 | 845.00 | 00:00:00 | | 2016-08-05 | 6,412,900 | 860.00 | 872.00 | 846.40 | 859.90 | 00:00:00 | | 2016-08-08 | 5,529,900 | 870.30 | 893.30 | 865.60 | 875.30 | 00:00:00 | | 2016-08-09 | 5,456,300 | 874.20 | 884.80 | 859.00 | 879.00 | 00:00:00 | | 2016-08-10 | 4,741,200 | 873.10 | 890.20 | 870.00 | 876.90 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
