Bookmark and Share

Last Minute: "One last toy run! All Toys R Us stores will close on or before Friday - USA TODAY" Sun, 24 Jun 2018 16:26:43 GMT    "Is 62 the Best Age to Start Drawing Social Security? - Motley Fool" Sun, 24 Jun 2018 00:01:00 GMT    "Corporate America: New Steps to Curtail Sales of Firearms - U.S. News & World Report" Sun, 24 Jun 2018 20:16:14 GMT    "US stocks sink with other markets as trade worries rise - ABC News" Fri, 15 Jun 2018 19:17:07 GMT    "Teen on Alaska Airlines flight helps blind and deaf passenger traveling alone, goes viral - Fox News" Sun, 24 Jun 2018 20:25:45 GMT    "GE Nears Deal to Sell Industrial-Engines Unit to Private-Equity Firm Advent - Wall Street Journal" Sun, 24 Jun 2018 21:33:44 GMT   "" Sun, 24 Jun 2018 22:57:42 GMT    "Things to Know about 2 Atlantic City casino reopenings - Washington Post" Sun, 24 Jun 2018 16:26:47 GMT    "Uber Heads to Court to Save Its London License ? And A Whole Lot More - Fortune" Sun, 24 Jun 2018 19:51:30 GMT    "Volkswagen's EV racecar just broke records during this year's Pikes Peak Hill Climb - The Verge" Sun, 24 Jun 2018 20:07:00 GMT      For more news, click here.

Authentication
       
       
Remember me? 

Fall of
--34.00 (+0.98%) ANGLO AMERICAN - [Ticker: AAL.L]Chart ANGLO AMERICAN  News ANGLO AMERICAN  Download Historical Prices for Metastock ANGLO AMERICAN and Others  Technical Analysis ANGLO AMERICAN  
Last Trade1,652.20Last Trade Time2018-06-21 - 00:00:00
Variation--34.00 (+0.98%)Open1,705.60
High1,710.40Low1,652.20
Volume4,888,958Average Volume (3m)0
YieldBid / Ask1,385.00 x 45,000 - 1,476.00 x 65,000
Former Close1,686.2052 Week Range[0.00 - 0.00]
PER0.00%EPS0.00
Ex-Dividend DateDividend Payment
Market Capitalization0 1 Year Price-Target0.00
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 2018-06-25
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@2010-2018 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources