Bookmark and Share

Last Minute: "Facebook's Latest Fix for Fake News: Ask Users What They Trust - WIRED" Sat, 20 Jan 2018 01:41:08 GMT    "Delta Air to tighten onboard emotional support animal requirements - Reuters" Fri, 19 Jan 2018 13:12:34 GMT    "Google Executives Pledge to Scour More Content Ahead of Midterm Elections - Bloomberg" Sat, 20 Jan 2018 01:45:31 GMT   "This RSS feed URL is deprecated" Sat, 20 Jan 2018 01:47:24 GMT    "Amazon HQ2 Shortlist: Details On The 20 Finalists In $5B Sweepstakes - Forbes" Fri, 19 Jan 2018 16:53:00 GMT    "Fed's Quarles details steps to ease rules from Volcker to stress tests - Reuters" Fri, 19 Jan 2018 21:13:46 GMT    "I'm from the Boston area ? here's why I think it's the last place Amazon should build HQ2 - Business Insider" Fri, 19 Jan 2018 16:59:50 GMT    "Amazon Raises Monthly Prime Membership Fees By 18 Percent - PYMNTS.com" Fri, 19 Jan 2018 18:05:30 GMT    "'LA Times' publisher Ross Levinsohn on leave after misconduct claims - USA TODAY" Fri, 19 Jan 2018 23:18:28 GMT    "Coca-Cola Wants to Be More Environmentally Friendly. Here's How - Fortune" Fri, 19 Jan 2018 20:55:07 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 Date2018-01-20Dividend 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 2018-01-20
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