|
 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 | | 2016-08-10 | 4,741,200 | 873.10 | 890.20 | 870.00 | 876.90 | 00:00:00 | | 2016-08-11 | 4,592,100 | 883.70 | 890.66 | 860.70 | 884.90 | 00:00:00 | | 2016-08-12 | 10,210,800 | 886.70 | 892.80 | 841.00 | 856.90 | 00:00:00 | | 2016-08-15 | 5,965,400 | 854.20 | 880.60 | 854.20 | 872.70 | 00:00:00 | | 2016-08-16 | 7,529,500 | 868.50 | 910.00 | 866.60 | 890.00 | 00:00:00 | | 2016-08-17 | 6,826,000 | 888.30 | 897.81 | 858.60 | 865.70 | 00:00:00 | | 2016-08-18 | 4,135,900 | 875.00 | 891.70 | 873.60 | 880.00 | 00:00:00 | | 2016-08-19 | 4,795,100 | 882.60 | 887.20 | 860.00 | 870.00 | 00:00:00 | | 2016-08-22 | 6,310,900 | 864.20 | 864.20 | 825.70 | 835.00 | 00:00:00 | | 2016-08-23 | 5,659,000 | 843.50 | 878.10 | 843.20 | 876.10 | 00:00:00 | | 2016-08-24 | 7,471,000 | 870.40 | 870.50 | 840.80 | 848.60 | 00:00:00 | | 2016-08-25 | 5,829,300 | 841.60 | 847.30 | 822.00 | 839.60 | 00:00:00 | | 2016-08-26 | 7,062,400 | 842.80 | 864.70 | 835.10 | 858.50 | 00:00:00 | | 2016-08-29 | 0 | 858.50 | 858.50 | 858.50 | 858.50 | 00:00:00 | | 2016-08-30 | 6,603,200 | 854.80 | 854.90 | 814.20 | 817.50 | 00:00:00 | | 2016-08-31 | 9,421,600 | 811.90 | 811.90 | 773.70 | 779.80 | 00:00:00 | | 2016-09-01 | 8,505,500 | 789.00 | 838.74 | 765.10 | 788.70 | 00:00:00 | | 2016-09-02 | 11,106,500 | 793.20 | 825.30 | 777.20 | 808.00 | 00:00:00 | | 2016-09-05 | 5,004,800 | 814.70 | 835.60 | 799.43 | 814.00 | 00:00:00 | | 2016-09-06 | 6,631,200 | 818.90 | 841.70 | 818.90 | 826.80 | 00:00:00 | | 2016-09-07 | 6,505,300 | 830.00 | 850.30 | 814.80 | 840.20 | 00:00:00 | | 2016-09-08 | 6,777,000 | 841.00 | 864.00 | 841.00 | 858.90 | 00:00:00 | | 2016-09-09 | 7,531,800 | 852.10 | 868.40 | 834.24 | 846.60 | 00:00:00 | | 2016-09-12 | 10,530,800 | 817.10 | 827.30 | 795.80 | 819.50 | 00:00:00 | | 2016-09-13 | 8,877,100 | 815.40 | 821.16 | 782.70 | 783.80 | 00:00:00 | | 2016-09-14 | 7,744,300 | 795.20 | 817.00 | 786.10 | 803.60 | 00:00:00 | | 2016-09-15 | 6,653,300 | 796.50 | 815.20 | 793.00 | 811.50 | 00:00:00 | | 2016-09-16 | 7,902,300 | 815.00 | 824.40 | 801.70 | 814.40 | 00:00:00 | | 2016-09-19 | 6,054,200 | 828.80 | 867.50 | 828.60 | 860.90 | 00:00:00 | | 2016-09-20 | 5,421,300 | 860.20 | 873.70 | 854.60 | 857.60 | 00:00:00 | | 2016-09-21 | 6,794,500 | 875.00 | 892.70 | 864.00 | 888.70 | 00:00:00 | | 2016-09-22 | 7,384,700 | 920.00 | 925.80 | 910.90 | 920.50 | 00:00:00 | | 2016-09-23 | 8,416,300 | 909.60 | 958.10 | 898.50 | 951.00 | 00:00:00 | | 2016-09-26 | 5,892,000 | 939.50 | 945.50 | 917.16 | 930.80 | 00:00:00 | | 2016-09-27 | 5,692,500 | 938.40 | 945.70 | 908.50 | 916.80 | 00:00:00 | | 2016-09-28 | 5,500,900 | 923.60 | 945.30 | 919.10 | 923.70 | 00:00:00 | | 2016-09-29 | 10,569,600 | 966.50 | 981.28 | 957.50 | 980.10 | 00:00:00 | | 2016-09-30 | 9,412,000 | 961.60 | 975.20 | 945.60 | 967.60 | 00:00:00 | | 2016-10-03 | 7,117,200 | 968.10 | 998.80 | 960.20 | 995.40 | 00:00:00 | | 2016-10-04 | 11,151,400 | 998.80 | 1,029.00 | 985.30 | 986.30 | 00:00:00 | | 2016-10-05 | 8,597,600 | 975.60 | 1,018.50 | 967.70 | 1,011.00 | 00:00:00 | | 2016-10-06 | 5,415,800 | 1,018.00 | 1,019.50 | 998.30 | 998.40 | 00:00:00 | | 2016-10-07 | 8,096,500 | 1,022.50 | 1,048.00 | 1,010.48 | 1,021.00 | 00:00:00 | | 2016-10-10 | 6,703,400 | 1,031.50 | 1,048.50 | 1,023.00 | 1,042.50 | 00:00:00 | | 2016-10-11 | 9,611,100 | 1,046.50 | 1,063.50 | 1,028.50 | 1,031.00 | 00:00:00 | | 2016-10-12 | 7,862,800 | 1,033.50 | 1,047.50 | 1,020.19 | 1,040.50 | 00:00:00 | | 2016-10-13 | 10,496,500 | 1,020.00 | 1,022.00 | 981.00 | 990.60 | 00:00:00 | | 2016-10-14 | 4,219,700 | 1,014.00 | 1,025.50 | 1,004.50 | 1,006.00 | 00:00:00 | | 2016-10-17 | 4,868,000 | 1,002.00 | 1,025.00 | 984.10 | 1,012.50 | 00:00:00 | | 2016-10-18 | 4,616,700 | 1,027.00 | 1,041.45 | 1,022.50 | 1,029.50 | 00:00:00 | | 2016-10-19 | 8,781,100 | 1,037.50 | 1,057.50 | 1,030.00 | 1,054.50 | 00:00:00 | | 2016-10-20 | 10,452,100 | 1,053.50 | 1,065.60 | 1,038.50 | 1,064.00 | 00:00:00 | | 2016-10-21 | 8,916,200 | 1,068.00 | 1,103.00 | 1,057.50 | 1,094.00 | 00:00:00 | | 2016-10-24 | 6,165,200 | 1,110.00 | 1,130.00 | 1,065.50 | 1,065.50 | 00:00:00 | | 2016-10-25 | 7,431,300 | 1,085.50 | 1,125.95 | 1,075.64 | 1,114.00 | 00:00:00 | | 2016-10-26 | 9,660,500 | 1,094.50 | 1,098.65 | 1,074.00 | 1,092.00 | 00:00:00 | | 2016-10-27 | 6,903,800 | 1,080.00 | 1,103.00 | 1,071.00 | 1,102.00 | 00:00:00 | | 2016-10-28 | 4,724,200 | 1,107.50 | 1,107.50 | 1,084.37 | 1,099.50 | 00:00:00 | | 2016-10-31 | 7,430,600 | 1,101.50 | 1,138.18 | 1,099.23 | 1,131.00 | 00:00:00 | | 2016-11-01 | 8,803,000 | 1,144.00 | 1,157.73 | 1,119.49 | 1,123.50 | 00:00:00 | | 2016-11-02 | 7,345,900 | 1,115.00 | 1,143.50 | 1,106.00 | 1,130.50 | 00:00:00 | | 2016-11-03 | 5,917,800 | 1,115.00 | 1,119.20 | 1,083.00 | 1,100.00 | 00:00:00 | | 2016-11-04 | 9,460,300 | 1,090.50 | 1,090.50 | 1,062.50 | 1,071.50 | 00:00:00 | | 2016-11-07 | 7,253,800 | 1,101.00 | 1,128.50 | 1,094.50 | 1,122.50 | 00:00:00 | | 2016-11-08 | 6,604,200 | 1,120.00 | 1,156.00 | 1,115.00 | 1,153.00 | 00:00:00 | | 2016-11-09 | 13,094,600 | 1,128.00 | 1,196.00 | 1,114.00 | 1,193.00 | 00:00:00 | | 2016-11-10 | 15,019,100 | 1,215.50 | 1,270.50 | 1,172.50 | 1,176.50 | 00:00:00 | | 2016-11-11 | 9,602,300 | 1,200.00 | 1,220.08 | 1,131.00 | 1,148.50 | 00:00:00 | | 2016-11-14 | 7,793,700 | 1,170.50 | 1,199.50 | 1,162.90 | 1,175.00 | 00:00:00 | | 2016-11-15 | 12,181,200 | 1,150.00 | 1,152.00 | 1,088.00 | 1,096.50 | 00:00:00 | | 2016-11-16 | 7,647,500 | 1,120.00 | 1,130.00 | 1,087.00 | 1,094.00 | 00:00:00 | | 2016-11-17 | 7,158,100 | 1,115.00 | 1,131.75 | 1,103.50 | 1,126.50 | 00:00:00 | | 2016-11-18 | 10,036,200 | 1,109.00 | 1,109.00 | 1,080.36 | 1,089.50 | 00:00:00 | | 2016-11-21 | 6,763,500 | 1,115.00 | 1,132.02 | 1,101.00 | 1,122.50 | 00:00:00 | | 2016-11-22 | 9,383,900 | 1,178.50 | 1,208.12 | 1,167.50 | 1,208.00 | 00:00:00 | | 2016-11-23 | 7,999,900 | 1,221.00 | 1,244.00 | 1,193.50 | 1,237.50 | 00:00:00 | | 2016-11-24 | 7,177,500 | 1,236.00 | 1,256.00 | 1,228.50 | 1,254.00 | 00:00:00 | | 2016-11-25 | 4,960,400 | 1,260.50 | 1,260.50 | 1,229.50 | 1,235.50 | 00:00:00 | | 2016-11-28 | 6,902,800 | 1,243.50 | 1,249.50 | 1,225.50 | 1,237.00 | 00:00:00 | | 2016-11-29 | 6,822,800 | 1,209.50 | 1,228.50 | 1,190.00 | 1,204.50 | 00:00:00 | | 2016-11-30 | 14,448,600 | 1,184.00 | 1,224.00 | 1,159.00 | 1,185.00 | 00:00:00 | | 2016-12-01 | 6,276,800 | 1,213.50 | 1,227.50 | 1,162.50 | 1,207.50 | 00:00:00 | | 2016-12-02 | 7,296,200 | 1,193.50 | 1,218.00 | 1,170.00 | 1,209.00 | 00:00:00 | | 2016-12-05 | 6,291,800 | 1,210.00 | 1,250.00 | 1,174.22 | 1,243.00 | 00:00:00 | | 2016-12-06 | 7,471,500 | 1,240.00 | 1,240.00 | 1,183.00 | 1,194.50 | 00:00:00 | | 2016-12-07 | 8,541,000 | 1,221.00 | 1,252.12 | 1,204.00 | 1,252.00 | 00:00:00 | | 2016-12-08 | 7,810,800 | 1,258.00 | 1,283.59 | 1,223.50 | 1,245.00 | 00:00:00 | | 2016-12-09 | 6,706,700 | 1,245.00 | 1,261.50 | 1,211.00 | 1,214.00 | 00:00:00 | | 2016-12-12 | 6,431,400 | 1,247.50 | 1,260.00 | 1,202.00 | 1,210.00 | 00:00:00 | | 2016-12-13 | 7,203,700 | 1,213.00 | 1,253.82 | 1,170.00 | 1,178.50 | 00:00:00 | | 2016-12-14 | 7,746,100 | 1,190.00 | 1,217.50 | 1,176.50 | 1,202.50 | 00:00:00 | | 2016-12-15 | 12,889,500 | 1,184.00 | 1,190.50 | 1,143.00 | 1,154.50 | 00:00:00 | | 2016-12-16 | 11,450,800 | 1,153.50 | 1,161.65 | 1,132.89 | 1,133.00 | 00:00:00 | | 2016-12-19 | 6,435,000 | 1,133.00 | 1,138.00 | 1,100.50 | 1,124.50 | 00:00:00 | | 2016-12-20 | 5,080,300 | 1,124.50 | 1,149.00 | 1,109.50 | 1,135.00 | 00:00:00 | | 2016-12-21 | 4,747,000 | 1,137.00 | 1,147.00 | 1,120.00 | 1,134.50 | 00:00:00 | | 2016-12-22 | 8,242,300 | 1,132.50 | 1,141.50 | 1,124.50 | 1,126.00 | 00:00:00 | | 2016-12-23 | 1,458,200 | 1,125.50 | 1,143.50 | 1,123.00 | 1,125.50 | 00:00:00 | | 2016-12-26 | 0 | 1,125.50 | 1,125.50 | 1,125.50 | 1,125.50 | 00:00:00 | | 2016-12-27 | 0 | 1,125.50 | 1,125.50 | 1,125.50 | 1,125.50 | 00:00:00 | | 2016-12-28 | 6,282,200 | 1,136.00 | 1,183.00 | 1,136.00 | 1,165.50 | 00:00:00 | | 2016-12-29 | 3,457,200 | 1,161.00 | 1,179.00 | 1,152.00 | 1,161.00 | 00:00:00 | | 2016-12-30 | 3,022,300 | 1,161.50 | 1,170.00 | 1,130.50 | 1,160.00 | 00:00:00 | | 2017-01-02 | 0 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 00:00:00 | | 2017-01-03 | 4,458,000 | 1,166.00 | 1,185.00 | 1,159.00 | 1,162.00 | 00:00:00 | | 2017-01-04 | 9,632,000 | 1,167.00 | 1,171.01 | 1,132.00 | 1,142.50 | 00:00:00 | | 2017-01-05 | 6,898,700 | 1,169.00 | 1,169.00 | 1,138.50 | 1,145.00 | 00:00:00 | | 2017-01-06 | 8,985,700 | 1,140.00 | 1,529.01 | 1,130.00 | 1,135.00 | 00:00:00 | | 2017-01-09 | 7,261,900 | 1,156.50 | 1,168.00 | 1,141.50 | 1,154.50 | 00:00:00 | | 2017-01-10 | 9,860,000 | 1,172.50 | 1,243.50 | 1,168.72 | 1,237.50 | 00:00:00 | | 2017-01-11 | 9,716,200 | 1,237.50 | 1,301.00 | 1,224.00 | 1,285.00 | 00:00:00 | | 2017-01-12 | 7,753,100 | 1,290.00 | 1,339.16 | 1,284.85 | 1,310.50 | 00:00:00 | | 2017-01-13 | 7,562,000 | 1,311.50 | 1,343.50 | 1,310.50 | 1,329.50 | 00:00:00 | | 2017-01-16 | 5,015,300 | 1,355.00 | 1,370.50 | 1,347.00 | 1,355.50 | 00:00:00 | | 2017-01-17 | 6,678,000 | 1,340.00 | 1,342.00 | 1,313.41 | 1,324.00 | 00:00:00 | | 2017-01-18 | 5,711,200 | 1,320.00 | 1,343.00 | 1,296.00 | 1,343.00 | 00:00:00 | | 2017-01-19 | 5,758,800 | 1,336.50 | 1,342.67 | 1,299.50 | 1,302.00 | 00:00:00 | | 2017-01-20 | 7,189,900 | 1,292.50 | 1,299.50 | 1,277.50 | 1,289.50 | 00:00:00 | | 2017-01-23 | 4,797,700 | 1,292.00 | 1,324.50 | 1,291.50 | 1,308.50 | 00:00:00 | | 2017-01-24 | 10,212,000 | 1,340.00 | 1,392.08 | 1,340.00 | 1,386.00 | 00:00:00 | | 2017-01-25 | 7,611,500 | 1,407.00 | 1,414.50 | 1,358.00 | 1,361.50 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
