|
 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 2023-06-04 | | | Date | Volume | Open | High | Low | Close | Time | | 2018-08-02 | 6,500,655 | 1,691.20 | 1,693.20 | 1,639.60 | 1,655.40 | 00:00:00 | | 2018-08-03 | 4,683,535 | 1,658.40 | 1,700.00 | 1,646.80 | 1,692.80 | 00:00:00 | | 2018-08-06 | 3,841,673 | 1,684.60 | 1,688.40 | 1,652.40 | 1,678.00 | 00:00:00 | | 2018-08-07 | 4,835,954 | 1,688.00 | 1,757.40 | 1,688.00 | 1,736.20 | 00:00:00 | | 2018-08-08 | 3,040,639 | 1,736.20 | 1,758.60 | 1,710.00 | 1,726.60 | 00:00:00 | | 2018-08-09 | 3,145,566 | 1,736.00 | 1,741.00 | 1,711.00 | 1,711.60 | 00:00:00 | | 2018-08-10 | 4,321,547 | 1,683.60 | 1,701.40 | 1,654.20 | 1,667.60 | 00:00:00 | | 2018-08-13 | 3,393,911 | 1,653.40 | 1,691.00 | 1,624.60 | 1,680.40 | 00:00:00 | | 2018-08-14 | 9,783,521 | 1,684.00 | 1,695.60 | 1,625.80 | 1,644.20 | 00:00:00 | | 2018-08-15 | 11,114,783 | 1,615.00 | 1,631.20 | 1,538.00 | 1,542.20 | 00:00:00 | | 2018-08-16 | 6,703,563 | 1,545.80 | 1,554.60 | 1,528.40 | 1,543.00 | 00:00:00 | | 2018-08-17 | 2,919,502 | 1,536.60 | 1,554.00 | 1,504.40 | 1,511.40 | 00:00:00 | | 2018-08-20 | 3,750,013 | 1,546.20 | 1,585.00 | 1,543.00 | 1,554.00 | 00:00:00 | | 2018-08-21 | 3,709,654 | 1,565.60 | 1,574.00 | 1,544.20 | 1,562.40 | 00:00:00 | | 2018-08-22 | 6,152,347 | 1,556.60 | 1,589.20 | 1,537.20 | 1,576.60 | 00:00:00 | | 2018-08-23 | 6,235,930 | 1,568.80 | 1,574.60 | 1,533.80 | 1,536.00 | 00:00:00 | | 2018-08-24 | 5,145,927 | 1,539.00 | 1,578.20 | 1,538.60 | 1,575.00 | 00:00:00 | | 2018-08-28 | 4,865,805 | 1,598.00 | 1,651.80 | 1,597.80 | 1,626.40 | 00:00:00 | | 2018-08-29 | 3,821,935 | 1,627.00 | 1,627.00 | 1,584.60 | 1,596.60 | 00:00:00 | | 2018-08-30 | 4,661,401 | 1,580.20 | 1,595.20 | 1,559.60 | 1,575.40 | 00:00:00 | | 2018-08-31 | 7,364,197 | 1,571.60 | 1,574.60 | 1,541.60 | 1,541.60 | 00:00:00 | | 2018-09-03 | 3,119,953 | 1,544.00 | 1,576.60 | 1,544.00 | 1,571.00 | 00:00:00 | | 2018-09-04 | 3,255,915 | 1,566.80 | 1,570.80 | 1,531.60 | 1,547.80 | 00:00:00 | | 2018-09-05 | 5,577,214 | 1,520.00 | 1,549.00 | 1,513.60 | 1,530.00 | 00:00:00 | | 2018-09-06 | 4,916,418 | 1,545.00 | 1,559.80 | 1,498.00 | 1,502.00 | 00:00:00 | | 2018-09-07 | 7,849,541 | 1,502.60 | 1,513.80 | 1,467.20 | 1,475.40 | 00:00:00 | | 2018-09-10 | 4,401,101 | 1,483.60 | 1,491.80 | 1,455.60 | 1,464.60 | 00:00:00 | | 2018-09-11 | 6,438,527 | 1,462.40 | 1,468.60 | 1,433.80 | 1,467.00 | 00:00:00 | | 2018-09-12 | 6,088,069 | 1,479.00 | 1,495.40 | 1,463.20 | 1,486.00 | 00:00:00 | | 2018-09-13 | 7,044,504 | 1,499.80 | 1,526.40 | 1,490.20 | 1,510.60 | 00:00:00 | | 2018-09-14 | 4,575,891 | 1,519.40 | 1,548.60 | 1,519.40 | 1,545.00 | 00:00:00 | | 2018-09-17 | 4,030,187 | 1,532.80 | 1,547.20 | 1,520.00 | 1,546.40 | 00:00:00 | | 2018-09-18 | 9,494,544 | 1,555.00 | 1,582.20 | 1,545.40 | 1,576.00 | 00:00:00 | | 2018-09-19 | 8,707,294 | 1,588.40 | 1,665.80 | 1,587.00 | 1,655.60 | 00:00:00 | | 2018-09-20 | 9,057,315 | 1,655.40 | 1,702.60 | 1,642.80 | 1,695.40 | 00:00:00 | | 2018-09-21 | 11,391,811 | 1,738.80 | 1,760.80 | 1,716.60 | 1,760.80 | 00:00:00 | | 2018-09-24 | 5,176,349 | 1,742.40 | 1,754.00 | 1,726.80 | 1,736.20 | 00:00:00 | | 2018-09-25 | 5,199,426 | 1,741.80 | 1,766.20 | 1,724.00 | 1,752.80 | 00:00:00 | | 2018-09-26 | 4,795,005 | 1,742.40 | 1,750.20 | 1,723.80 | 1,725.20 | 00:00:00 | | 2018-09-27 | 4,603,741 | 1,714.80 | 1,736.00 | 1,710.60 | 1,719.00 | 00:00:00 | | 2018-09-28 | 5,017,698 | 1,721.20 | 1,736.00 | 1,701.20 | 1,723.00 | 00:00:00 | | 2018-10-01 | 3,572,142 | 1,722.80 | 1,734.60 | 1,702.60 | 1,715.60 | 00:00:00 | | 2018-10-02 | 2,023,204 | 1,705.40 | 1,740.80 | 1,692.20 | 1,735.80 | 00:00:00 | | 2018-10-03 | 5,042,004 | 1,740.40 | 1,772.60 | 1,731.20 | 1,755.40 | 00:00:00 | | 2018-10-04 | 4,713,263 | 1,752.80 | 1,767.20 | 1,728.40 | 1,743.20 | 00:00:00 | | 2018-10-05 | 5,974,503 | 1,726.20 | 1,726.20 | 1,667.40 | 1,669.20 | 00:00:00 | | 2018-10-08 | 5,089,249 | 1,669.00 | 1,673.40 | 1,644.40 | 1,646.80 | 00:00:00 | | 2018-10-09 | 4,925,120 | 1,663.00 | 1,697.40 | 1,653.00 | 1,692.40 | 00:00:00 | | 2018-10-10 | 5,663,064 | 1,693.80 | 1,693.80 | 1,634.40 | 1,634.60 | 00:00:00 | | 2018-10-11 | 7,575,427 | 1,600.00 | 1,648.60 | 1,585.00 | 1,620.00 | 00:00:00 | | 2018-10-12 | 8,497,200 | 1,656.40 | 1,712.20 | 1,642.20 | 1,684.00 | 00:00:00 | | 2018-10-15 | 4,281,531 | 1,687.00 | 1,709.40 | 1,665.40 | 1,700.80 | 00:00:00 | | 2018-10-16 | 5,350,946 | 1,691.80 | 1,700.00 | 1,661.40 | 1,680.40 | 00:00:00 | | 2018-10-17 | 5,793,307 | 1,689.00 | 1,717.60 | 1,653.80 | 1,676.80 | 00:00:00 | | 2018-10-18 | 579,698 | 1,663.60 | 1,676.80 | 1,644.86 | 1,654.80 | 00:00:00 | | 2018-10-19 | 4,337,082 | 1,650.00 | 1,661.40 | 1,627.00 | 1,637.80 | 00:00:00 | | 2018-10-22 | 1,159,099 | 1,656.00 | 1,684.40 | 1,654.60 | 1,679.40 | 00:00:00 | | 2018-10-23 | 8,417,554 | 1,637.60 | 1,651.20 | 1,593.20 | 1,622.00 | 00:00:00 | | 2018-10-24 | 5,384,567 | 1,637.60 | 1,646.00 | 1,597.40 | 1,606.40 | 00:00:00 | | 2018-10-25 | 7,693,892 | 1,585.40 | 1,652.00 | 1,579.60 | 1,621.60 | 00:00:00 | | 2018-10-26 | 4,139,885 | 1,587.40 | 1,616.20 | 1,578.60 | 1,616.20 | 00:00:00 | | 2018-10-29 | 4,380,816 | 1,625.20 | 1,675.80 | 1,616.80 | 1,631.00 | 00:00:00 | | 2018-10-30 | 3,351,484 | 1,632.20 | 1,654.40 | 1,612.20 | 1,621.80 | 00:00:00 | | 2018-10-31 | 7,320,480 | 1,643.80 | 1,683.80 | 1,643.40 | 1,675.20 | 00:00:00 | | 2018-11-01 | 7,194,309 | 1,675.20 | 1,724.00 | 1,667.40 | 1,719.60 | 00:00:00 | | 2018-11-02 | 5,467,721 | 1,760.00 | 1,786.60 | 1,705.40 | 1,717.40 | 00:00:00 | | 2018-11-05 | 3,506,721 | 1,712.20 | 1,754.60 | 1,707.60 | 1,715.60 | 00:00:00 | | 2018-11-06 | 3,641,000 | 1,722.00 | 1,731.20 | 1,688.40 | 1,700.00 | 00:00:00 | | 2018-11-07 | 4,184,797 | 1,709.20 | 1,760.80 | 1,709.20 | 1,732.60 | 00:00:00 | | 2018-11-08 | 3,506,077 | 1,737.00 | 1,756.00 | 1,729.20 | 1,751.20 | 00:00:00 | | 2018-11-09 | 6,183,607 | 1,723.20 | 1,723.20 | 1,667.20 | 1,687.80 | 00:00:00 | | 2018-11-12 | 4,950,053 | 1,712.20 | 1,732.20 | 1,678.80 | 1,679.00 | 00:00:00 | | 2018-11-13 | 5,569,855 | 1,695.60 | 1,695.60 | 1,626.40 | 1,657.20 | 00:00:00 | | 2018-11-15 | 1,041,611 | 1,667.40 | 1,692.20 | 1,653.80 | 1,670.00 | 00:00:00 | | 2018-11-16 | 4,727,591 | 1,705.80 | 1,718.40 | 1,679.20 | 1,702.80 | 00:00:00 | | 2018-11-20 | 1,170,608 | 1,707.40 | 1,724.20 | 1,681.00 | 1,688.00 | 00:00:00 | | 2018-11-21 | 4,197,904 | 1,680.60 | 1,701.80 | 1,673.60 | 1,698.40 | 00:00:00 | | 2018-11-22 | 3,555,033 | 1,694.20 | 1,694.20 | 1,623.00 | 1,643.20 | 00:00:00 | | 2018-11-23 | 5,497,052 | 1,633.00 | 1,638.20 | 1,562.00 | 1,568.80 | 00:00:00 | | 2018-11-26 | 4,478,078 | 1,583.80 | 1,597.80 | 1,539.60 | 1,562.80 | 00:00:00 | | 2018-11-27 | 5,965,931 | 1,556.40 | 1,567.40 | 1,529.80 | 1,539.00 | 00:00:00 | | 2018-11-28 | 6,016,212 | 1,545.20 | 1,572.80 | 1,545.20 | 1,559.80 | 00:00:00 | | 2018-11-29 | 698,265 | 1,595.00 | 1,605.00 | 1,588.60 | 1,595.40 | 00:00:00 | | | << < 41 > >> |
|
