Bookmark and Share

Last Minute: "Melinda Gates wishes she waited longer before giving her kids cellphones - SFGate" Fri, 22 Sep 2017 22:37:59 GMT    "China-backed fund shunned by Trump to buy British chip maker - Reuters" Fri, 22 Sep 2017 23:51:16 GMT    "Exclusive: T-Mobile, Sprint close to agreeing on deal terms - sources - Reuters" Fri, 22 Sep 2017 17:29:35 GMT    "Why the Equifax Breach Stings So Bad - New York Times" Fri, 22 Sep 2017 19:55:18 GMT    "Walmart wants access to your fridge - TwinCities.com-Pioneer Press" Fri, 22 Sep 2017 23:21:00 GMT    "Wells Fargo to cut jobs at Charlotte headquarters - CNNMoney" Sat, 23 Sep 2017 00:13:00 GMT   "Solar industry roiled by trade ruling that some fear could lead to tariffs - Washington Post" Fri, 22 Sep 2017 17:43:43 GMT    "Amazon just made a major move into the restaurant food delivery business - Yahoo Finance" Fri, 22 Sep 2017 20:18:48 GMT    "Uber Loses License to Operate in London - New York Times" Fri, 22 Sep 2017 23:22:00 GMT    "Buy Apple because more expensive $1000 iPhone X will boost its profit: Analyst - CNBC" Fri, 22 Sep 2017 12:26:54 GMT      For more news, click here.

Authentication
       
       
Remember me? 

Rise of
+1.50 (+0.11%) ANGLO AMERICAN PLC ORD USD0.549 - [Ticker: AAL.L]Chart ANGLO AMERICAN PLC ORD USD0.549  News ANGLO AMERICAN PLC ORD USD0.549  Download Historical Prices for Metastock ANGLO AMERICAN PLC ORD USD0.549 and Others  Technical Analysis ANGLO AMERICAN PLC ORD USD0.549  
Last Trade1,333.00Last Trade Time2017-09-22 - 21:36
Variation+1.50 (+0.11%)Open1,319.00
High1,337.00Low1,305.50
Volume4,837,646Average Volume (3m)5,323,050
Yield2.59Bid / Ask1,260.00 x 45,000 - 1,350.00 x 65,000
Former Close1,331.5052 Week Range[854.60 - 1,529.01]
PER4.54%EPS293.30
Ex-Dividend Date2017-09-23Dividend PaymentN/A
Market Capitalization17 1 Year Price-TargetN/A
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 2017-09-23
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2004-02-232,047,8001,569.121,578.701,554.751,576.3100:00:00
2004-02-243,476,8001,569.121,573.911,536.781,569.1200:00:00
2004-02-252,647,1001,555.941,596.671,554.751,579.9000:00:00
2004-02-262,500,3001,578.701,614.641,578.701,609.8500:00:00
2004-02-273,289,1001,614.641,612.241,608.651,608.6500:00:00
2004-03-012,454,0001,611.041,648.181,635.001,638.5900:00:00
2004-03-025,637,1001,639.791,706.871,639.791,700.8800:00:00
2004-03-033,215,8001,696.091,696.091,650.571,656.5600:00:00
2004-03-042,324,9001,658.961,670.931,631.411,640.9900:00:00
2004-03-052,500,7001,635.001,681.711,635.001,672.1300:00:00
2004-03-081,079,3001,672.131,676.921,656.561,666.1400:00:00
2004-03-092,082,3001,635.001,661.351,635.001,656.5600:00:00
2004-03-103,385,2001,630.211,630.211,577.511,588.2900:00:00
2004-03-114,860,3001,575.111,581.101,526.001,563.1300:00:00
2004-03-122,496,3001,541.571,593.081,541.571,589.4800:00:00
2004-03-152,655,6001,585.891,591.881,539.181,542.7700:00:00
2004-03-163,893,3001,533.191,569.121,518.811,553.5500:00:00
2004-03-172,210,4001,557.141,582.301,557.141,575.1100:00:00
2004-03-183,161,7001,578.701,597.871,569.121,578.7000:00:00
2004-03-191,881,2001,596.671,596.671,565.531,578.7000:00:00
2004-03-221,118,9001,560.741,569.121,530.791,543.9700:00:00
2004-03-232,496,8001,546.361,565.531,518.811,523.6000:00:00
2004-03-243,946,0001,527.201,536.781,467.311,473.3000:00:00
2004-03-252,869,2001,476.891,518.811,476.891,511.6300:00:00
2004-03-261,640,8001,521.211,535.581,514.021,528.4000:00:00
2004-03-291,487,0001,528.401,560.741,527.201,553.5500:00:00
2004-03-302,290,8001,546.361,575.111,537.981,566.7300:00:00
2004-03-311,746,0001,566.731,567.921,543.971,553.5500:00:00
2004-04-011,350,0001,553.551,573.911,546.361,573.9100:00:00
2004-04-022,242,5001,569.121,625.421,569.121,618.2300:00:00
2004-04-051,767,0001,618.231,637.401,612.241,632.6000:00:00
2004-04-062,489,7001,637.401,637.401,590.681,600.2600:00:00
2004-04-072,465,9001,612.241,621.821,587.091,589.4800:00:00
2004-04-081,311,1001,617.031,617.031,595.471,606.2500:00:00
2004-04-0901,606.251,606.251,606.251,606.2500:00:00
2004-04-1201,606.251,606.251,606.251,606.2500:00:00
2004-04-13976,6001,600.261,619.431,600.261,602.6600:00:00
2004-04-143,256,8001,582.301,595.471,555.941,566.7300:00:00
2004-04-152,991,1001,558.341,577.511,547.561,565.5300:00:00
2004-04-163,095,5001,564.331,575.111,558.341,558.3400:00:00
2004-04-191,565,5001,561.931,565.531,528.401,537.9800:00:00
2004-04-201,393,2001,541.571,567.921,539.181,547.5600:00:00
2004-04-214,756,6001,522.411,530.791,467.311,472.1000:00:00
2004-04-224,054,0001,472.101,481.681,442.151,475.6900:00:00
2004-04-231,970,8001,497.251,498.451,467.311,470.9000:00:00
2004-04-262,100,1001,473.301,492.461,469.701,478.0900:00:00
2004-04-271,565,9001,474.491,487.671,462.521,472.1000:00:00
2004-04-285,104,0001,464.911,467.311,397.841,405.0200:00:00
2004-04-296,677,8001,397.841,407.421,361.901,393.0400:00:00
2004-04-303,730,8001,388.251,388.251,354.711,359.5100:00:00
2004-05-0301,359.511,359.511,359.511,359.5100:00:00
2004-05-045,502,3001,363.101,408.621,351.121,407.4200:00:00
2004-05-052,214,8001,408.621,420.591,403.821,407.4200:00:00
2004-05-063,185,6001,397.841,403.821,357.111,365.4900:00:00
2004-05-071,838,6001,360.701,370.291,346.331,347.5300:00:00
2004-05-102,559,6001,339.141,340.341,305.601,305.6000:00:00
2004-05-113,194,8001,319.981,340.341,310.401,336.7500:00:00
2004-05-122,846,2001,376.271,376.271,319.981,319.9800:00:00
2004-05-132,059,9001,329.561,348.731,319.981,328.3600:00:00
2004-05-143,431,6001,325.971,292.431,275.661,291.2300:00:00
2004-05-173,195,9001,287.641,287.641,251.701,284.0400:00:00
2004-05-182,977,9001,288.841,296.021,266.081,284.0400:00:00
2004-05-195,694,3001,302.011,365.491,299.621,361.9000:00:00
2004-05-201,934,4001,353.521,334.351,323.571,330.7600:00:00
2004-05-212,868,0001,327.161,373.881,327.161,355.9100:00:00
2004-05-242,234,4001,345.131,373.881,337.941,339.1400:00:00
2004-05-252,071,1001,337.941,351.121,322.371,346.3300:00:00
2004-05-263,033,9001,361.901,373.881,355.911,373.8800:00:00
2004-05-273,967,6001,377.471,401.431,377.471,384.6600:00:00
2004-05-282,349,7001,385.861,388.251,365.491,370.2900:00:00
2004-05-3101,370.291,370.291,370.291,370.2900:00:00
2004-06-011,987,7001,364.301,394.241,364.301,387.0600:00:00
2004-06-022,840,0001,391.851,393.041,353.521,355.9100:00:00
2004-06-032,498,2001,354.711,360.701,337.941,352.3200:00:00
2004-06-041,702,1001,327.161,364.301,327.161,360.7000:00:00
2004-06-071,854,7001,363.101,396.641,363.101,393.0400:00:00
2004-06-081,633,2001,389.451,407.421,382.261,385.8600:00:00
2004-06-091,669,3001,396.641,401.431,358.311,360.7000:00:00
2004-06-101,912,2001,360.701,367.891,340.341,358.3100:00:00
2004-06-111,433,7001,360.701,360.701,337.941,345.1300:00:00
2004-06-142,588,0001,345.131,348.731,317.581,317.5800:00:00
2004-06-152,149,3001,328.361,336.751,317.581,334.3500:00:00
2004-06-161,580,7001,331.961,352.321,325.971,333.1500:00:00
2004-06-173,072,3001,331.961,346.331,315.191,340.3400:00:00
2004-06-182,516,6001,329.561,357.111,329.561,351.1200:00:00
2004-06-211,340,5001,357.111,369.091,342.741,351.1200:00:00
2004-06-222,254,0001,347.531,353.521,324.771,328.3600:00:00
2004-06-232,005,3001,329.561,328.361,319.981,325.9700:00:00
2004-06-242,497,0001,324.771,365.491,324.771,363.1000:00:00
2004-06-251,712,2001,360.701,379.871,360.701,377.4700:00:00
2004-06-281,852,1001,360.701,401.431,360.701,385.8600:00:00
2004-06-292,316,9001,377.471,377.471,349.921,363.1000:00:00
2004-06-303,043,5001,367.891,376.271,351.121,351.1200:00:00
2004-07-012,495,0001,353.521,359.511,335.551,335.5500:00:00
2004-07-022,319,6001,333.151,340.341,305.601,321.1800:00:00
2004-07-051,236,9001,317.581,337.941,316.381,330.7600:00:00
2004-07-062,095,5001,339.141,310.401,303.211,305.6000:00:00
2004-07-072,407,3001,305.601,328.361,305.601,313.9900:00:00
2004-07-083,170,2001,310.401,328.361,306.801,322.3700:00:00
2004-07-091,861,2001,315.191,341.541,310.401,341.5400:00:00
2004-07-121,721,6001,336.751,358.311,335.551,341.5400:00:00
2004-07-132,120,0001,352.321,363.101,345.131,360.7000:00:00
2004-07-142,506,2001,360.701,360.701,337.941,353.5200:00:00
2004-07-152,319,8001,347.531,372.681,347.531,363.1000:00:00
2004-07-163,266,7001,367.891,371.481,339.141,361.9000:00:00
2004-07-192,473,1001,352.321,361.901,343.931,343.9300:00:00
2004-07-201,602,0001,339.141,343.931,327.161,342.7400:00:00
2004-07-212,194,5001,349.921,366.691,349.921,358.3100:00:00
2004-07-224,012,7001,346.331,347.531,306.801,313.9900:00:00
2004-07-233,615,2001,311.591,340.341,311.591,317.5800:00:00
2004-07-261,423,1001,317.581,333.151,310.401,310.4000:00:00
2004-07-271,401,7001,312.791,328.361,312.791,323.5700:00:00
2004-07-283,091,2001,327.161,360.701,327.161,351.1200:00:00
2004-07-292,033,0001,348.731,379.871,348.731,371.4800:00:00
2004-07-302,986,1001,369.091,412.211,367.891,399.0300:00:00
2004-08-021,435,1001,401.431,401.431,375.081,390.6500:00:00
2004-08-032,122,7001,390.651,415.801,390.651,412.2100:00:00
2004-08-041,775,9001,406.221,424.191,396.641,420.5900:00:00
2004-08-052,094,0001,434.971,446.941,413.411,424.1900:00:00
2004-08-062,385,9001,421.791,421.791,389.451,393.0400:00:00
2004-08-091,393,7001,400.231,406.221,369.091,379.8700:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 

Search the Internet:

Website Width:
Bookmark and Share

 Background image:

Copyright@2010-2017 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources