Bookmark and Share

Last Minute: "Wells Fargo Close to $1 Billion Settlement on Risk Management - Wall Street Journal" Thu, 19 Apr 2018 19:58:37 GMT    "China's ZTE slams US ban on sales as unfair, vows to safeguard interests - Reuters" Fri, 20 Apr 2018 03:06:25 GMT    "Qualcomm is laying off more than 1500 people - CNNMoney" Fri, 20 Apr 2018 02:35:00 GMT   "" Fri, 20 Apr 2018 04:16:21 GMT    "Ads From Hundreds of Major Companies Have Been Placed on Extremist Videos Streaming on YouTube - Fortune" Thu, 19 Apr 2018 23:35:47 GMT    "Southwest Accident Shows Passengers Unprepared for Emergencies - Wall Street Journal" Thu, 19 Apr 2018 21:29:04 GMT    "Exclusive: US sorghum armada U-turns at sea after China tariffs - Reuters" Fri, 20 Apr 2018 01:09:18 GMT    "From witness stand, AT&T chief details new $15-a-month streaming service - CNNMoney" Fri, 20 Apr 2018 00:49:00 GMT    "Men Arrested At Philadelphia Starbucks Speak Out; Police Commissioner Apologizes - NPR" Thu, 19 Apr 2018 22:01:47 GMT    "Teachers union drops Wells Fargo as mortgage provider because of links with NRA and gunmakers - Washington Post" Thu, 19 Apr 2018 23:31:55 GMT      For more news, click here.

Authentication
       
       
Remember me? 

Rise of
+48.50 (+3.42%) 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 Trade1,468.50Last Trade Time2017-11-01 - 21:12
Variation+48.50 (+3.42%)Open1,442.00
High1,481.00Low1,435.50
Volume8,622,681Average Volume (3m)5,690,850
Yield2.59Bid / Ask1,385.00 x 45,000 - 1,476.00 x 65,000
Former Close1,420.0052 Week Range[950.10 - 1,529.01]
PER4.84%EPS293.30
Ex-Dividend Date2018-04-20Dividend PaymentN/A
Market Capitalization18 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 2018-04-20
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@2010-2018 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources