Bookmark and Share

Last Minute: "North-eastern US braced for snow in storm that could become 'bomb cyclone' - The Guardian" Sat, 05 Dec 2020 15:33:00 GMT    "New combative Ivanka Trump sparks questions about her future - CNN" Sat, 05 Dec 2020 16:41:00 GMT    "Liberal group running Grinch-themed ads targeting Loeffler, Perdue | TheHill - The Hill" Sat, 05 Dec 2020 15:53:14 GMT   "Just 26 congressional Republicans acknowledge Biden?s win, Washington Post survey finds - The Washington Post" Sat, 05 Dec 2020 17:49:33 GMT    "Pence's political future remains clouded by Trump - CNN" Sat, 05 Dec 2020 17:03:00 GMT    "Meet Biden crisis manager Ron Klain, who will dive into the COVID-19 fight with Dr. Anthony Fauci - USA TODAY" Sat, 05 Dec 2020 11:01:02 GMT    "New Jersey officials shut down restaurant that hosted Republicans gala - Business Insider - Business Insider" Sat, 05 Dec 2020 16:24:51 GMT    "Newsom?s stay-home order set to take effect in SoCal this weekend after ICU capacity drops - KTLA Los Angeles" Sat, 05 Dec 2020 06:20:00 GMT    "Judge orders restoration of DACA, opening immigration program to new applicants for first time since 2017 - CBS News" Sat, 05 Dec 2020 12:27:00 GMT    "What Polls Say About Kelly Loeffler and Raphael Warnock One Month Before Georgia's Election - Newsweek" Sat, 05 Dec 2020 11:00:01 GMT      For more news, click here.

Authentication
       
       
Remember me? 

Rise of
+35.60 (+1.02%) 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 Trade1,595.40Last Trade Time2018-11-29 - 00:00:00
Variation+35.60 (+1.02%)Open1,595.00
High1,605.00Low1,588.60
Volume698,265Average Volume (3m)0
YieldBid / Ask1,385.00 x 45,000 - 1,476.00 x 65,000
Former Close1,559.8052 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 2020-12-05
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2004-08-091,393,7001,400.231,406.221,369.091,379.8700:00:00
2004-08-101,665,8001,371.481,389.451,371.481,384.6600:00:00
2004-08-112,370,9001,384.661,395.441,376.271,383.4600:00:00
2004-08-124,895,0001,393.041,445.751,381.071,438.5600:00:00
2004-08-133,720,3001,437.361,466.111,427.781,433.7700:00:00
2004-08-163,603,3001,432.571,494.861,421.791,490.0700:00:00
2004-08-173,201,0001,480.481,510.431,472.101,504.4400:00:00
2004-08-182,696,1001,475.691,494.861,470.901,493.6600:00:00
2004-08-192,726,5001,492.461,520.011,491.261,508.0300:00:00
2004-08-201,598,6001,498.451,511.631,488.871,506.8400:00:00
2004-08-232,398,5001,502.041,541.571,502.041,537.9800:00:00
2004-08-243,038,2001,541.571,541.571,492.461,498.4500:00:00
2004-08-252,979,5001,491.261,496.061,461.321,476.8900:00:00
2004-08-262,464,5001,488.871,503.241,481.681,503.2400:00:00
2004-08-271,581,6001,504.441,527.201,499.651,511.6300:00:00
2004-08-3001,511.631,511.631,511.631,511.6300:00:00
2004-08-311,793,1001,506.841,516.421,493.661,503.2400:00:00
2004-09-011,022,6001,522.411,523.601,508.031,516.4200:00:00
2004-09-021,363,2001,520.011,523.601,502.041,514.0200:00:00
2004-09-03959,6001,516.421,516.421,502.041,512.8200:00:00
2004-09-06937,5001,502.041,533.191,502.041,526.0000:00:00
2004-09-071,790,3001,529.591,529.591,491.261,496.0600:00:00
2004-09-082,005,2001,496.061,509.231,487.671,504.4400:00:00
2004-09-091,216,2001,504.441,508.031,497.251,503.2400:00:00
2004-09-101,685,9001,509.231,521.211,502.041,510.4300:00:00
2004-09-131,408,4001,508.031,524.801,503.241,506.8400:00:00
2004-09-142,047,8001,508.031,509.231,493.661,499.6500:00:00
2004-09-153,048,8001,493.661,504.441,479.291,484.0800:00:00
2004-09-161,680,8001,476.891,516.421,476.891,512.8200:00:00
2004-09-173,395,8001,504.441,558.341,504.441,552.3500:00:00
2004-09-201,803,3001,541.571,553.551,531.991,543.9700:00:00
2004-09-212,881,2001,540.371,571.521,540.371,565.5300:00:00
2004-09-221,516,2001,571.521,559.541,553.551,557.1400:00:00
2004-09-232,023,0001,559.541,563.131,535.581,536.7800:00:00
2004-09-241,656,8001,537.981,541.571,518.811,529.5900:00:00
2004-09-271,126,0001,520.011,536.781,512.821,526.0000:00:00
2004-09-283,108,0001,529.591,573.911,515.221,570.3200:00:00
2004-09-293,312,2001,571.521,593.081,571.521,588.2900:00:00
2004-09-302,541,3001,581.101,590.681,565.531,587.0900:00:00
2004-10-012,598,3001,589.481,611.041,585.891,606.2500:00:00
2004-10-042,587,0001,617.031,625.421,573.911,575.1100:00:00
2004-10-052,298,8001,581.101,583.491,566.731,578.7000:00:00
2004-10-061,507,3001,581.101,603.861,593.081,597.8700:00:00
2004-10-073,200,4001,605.061,625.421,605.061,625.4200:00:00
2004-10-082,864,5001,615.841,632.601,595.471,612.2400:00:00
2004-10-111,739,5001,606.251,627.811,585.891,589.4800:00:00
2004-10-122,214,9001,577.511,587.091,547.561,560.7400:00:00
2004-10-135,670,1001,569.121,569.121,485.271,498.4500:00:00
2004-10-144,355,1001,491.261,524.801,476.891,521.2100:00:00
2004-10-152,338,7001,524.801,527.201,492.461,511.6300:00:00
2004-10-181,822,2001,521.211,526.001,502.041,508.0300:00:00
2004-10-192,891,1001,518.811,524.801,472.101,475.6900:00:00
2004-10-204,719,1001,469.701,469.701,421.791,450.5400:00:00
2004-10-213,765,9001,457.731,470.901,443.351,456.5300:00:00
2004-10-223,049,0001,457.731,469.701,439.761,440.9600:00:00
2004-10-252,045,0001,428.981,452.931,415.801,432.5700:00:00
2004-10-264,304,0001,428.981,480.481,428.981,475.6900:00:00
2004-10-272,191,7001,493.661,498.451,470.901,484.0800:00:00
2004-10-284,049,1001,490.071,498.451,418.201,440.9600:00:00
2004-10-292,617,3001,440.961,451.741,425.381,430.1800:00:00
2004-11-011,692,5001,443.351,463.711,438.561,458.9200:00:00
2004-11-022,298,1001,467.311,478.091,455.331,460.1200:00:00
2004-11-032,090,2001,479.291,479.291,442.151,456.5300:00:00
2004-11-042,590,0001,460.121,481.681,439.761,475.6900:00:00
2004-11-052,531,6001,487.671,492.461,467.311,470.9000:00:00
2004-11-083,025,8001,469.701,478.091,440.961,452.9300:00:00
2004-11-092,193,5001,443.351,473.301,443.351,473.3000:00:00
2004-11-104,879,5001,475.691,523.601,475.691,512.8200:00:00
2004-11-111,940,1001,518.811,529.591,493.661,521.2100:00:00
2004-11-122,134,0001,527.201,530.791,499.651,528.4000:00:00
2004-11-152,859,7001,533.191,547.561,522.411,533.1900:00:00
2004-11-162,451,1001,520.011,520.011,506.841,509.2300:00:00
2004-11-173,085,5001,521.211,555.941,511.631,546.3600:00:00
2004-11-182,680,8001,549.961,555.941,540.371,553.5500:00:00
2004-11-192,167,6001,549.961,558.341,537.981,542.7700:00:00
2004-11-222,361,1001,533.191,543.971,500.851,515.2200:00:00
2004-11-233,774,8001,523.601,523.601,502.041,511.6300:00:00
2004-11-244,166,3001,508.031,511.631,493.661,505.6400:00:00
2004-11-255,338,7001,504.441,533.191,497.251,530.7900:00:00
2004-11-265,407,0001,521.211,537.981,504.441,524.8000:00:00
2004-11-299,682,9001,527.201,558.341,526.001,554.7500:00:00
2004-11-3039,705,2001,549.961,552.351,506.841,521.2100:00:00
2004-12-017,739,9001,512.821,521.211,506.841,521.2100:00:00
2004-12-025,220,4001,529.591,529.591,498.451,502.0400:00:00
2004-12-034,784,4001,504.441,504.441,467.311,479.2900:00:00
2004-12-067,252,4001,470.901,470.901,422.991,430.1800:00:00
2004-12-077,574,6001,406.221,443.351,391.851,443.3500:00:00
2004-12-086,551,8001,425.381,432.571,403.821,419.4000:00:00
2004-12-096,699,7001,422.991,442.151,393.041,406.2200:00:00
2004-12-103,276,3001,407.421,425.381,395.441,402.6300:00:00
2004-12-133,806,2001,400.231,427.781,399.031,421.7900:00:00
2004-12-142,331,6001,427.781,412.211,402.631,406.2200:00:00
2004-12-153,371,1001,413.411,395.441,383.461,394.2400:00:00
2004-12-163,278,4001,400.231,411.011,390.651,407.4200:00:00
2004-12-174,329,0001,408.621,412.211,390.651,390.6500:00:00
2004-12-202,379,1001,395.441,430.181,395.441,422.9900:00:00
2004-12-213,505,0001,421.791,460.121,421.791,446.9400:00:00
2004-12-222,844,1001,458.921,472.101,454.131,461.3200:00:00
2004-12-231,500,4001,467.311,469.701,452.931,468.5100:00:00
2004-12-24243,2001,472.101,472.101,455.331,463.7100:00:00
2004-12-2701,463.711,463.711,463.711,463.7100:00:00
2004-12-2801,463.711,463.711,463.711,463.7100:00:00
2004-12-291,061,4001,463.711,478.091,462.521,478.0900:00:00
2004-12-30906,0001,476.891,476.891,461.321,472.1000:00:00
2004-12-31400,8001,467.311,476.891,445.751,475.6900:00:00
2005-01-0301,475.691,475.691,475.691,475.6900:00:00
2005-01-042,547,2001,466.111,475.691,439.761,451.7400:00:00
2005-01-052,702,0001,442.151,463.711,431.371,452.9300:00:00
2005-01-063,117,7001,455.331,479.291,452.931,478.0900:00:00
2005-01-072,541,9001,472.101,478.091,452.931,466.1100:00:00
2005-01-101,298,0001,461.321,472.101,460.121,462.5200:00:00
2005-01-112,351,2001,467.311,490.071,455.331,464.9100:00:00
2005-01-122,310,7001,455.331,481.681,455.331,464.9100:00:00
2005-01-131,764,5001,473.301,478.091,449.341,458.9200:00:00
2005-01-144,360,4001,467.311,492.461,460.121,484.0800:00:00
2005-01-172,677,8001,496.061,510.431,484.081,508.0300:00:00
2005-01-182,935,7001,509.231,509.231,486.471,499.6500:00:00
2005-01-193,411,3001,497.251,504.441,467.311,480.4800:00:00
2005-01-202,608,8001,470.901,480.481,466.111,474.4900:00:00
2005-01-212,259,6001,476.891,490.071,469.701,487.6700:00:00
2005-01-242,972,0001,485.271,502.041,480.481,499.6500:00:00
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@2010-2020 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources