Bookmark and Share

Last Minute: "Trump slaps travel restrictions on North Korea, Venezuela in sweeping new ban - Reuters" Mon, 25 Sep 2017 02:00:04 GMT    "6 Reasons This 15% Yielding Stock Is A Strong Buy And My Largest Holding - Seeking Alpha" Sun, 24 Sep 2017 08:44:01 GMT    "A Humbled Uber Pleads With London: Please Meet With Us - Fortune" Sun, 24 Sep 2017 21:07:03 GMT    "Solar Panels Perfect Case Of Protectionism Costing More Jobs Than It Saves - Forbes" Sun, 24 Sep 2017 19:39:58 GMT    "Mark Zuckerberg Can't Stop You From Reading This Because The Algorithms Have Already Won - BuzzFeed News" Mon, 25 Sep 2017 00:18:36 GMT    "ForexLive Asia FX news wrap: German and NZ elections - Japan next? - ForexLive" Mon, 25 Sep 2017 03:07:28 GMT    "SAP is buying identity management firm Gigya for $350M - TechCrunch" Sun, 24 Sep 2017 21:15:18 GMT    "Australian government promises national space agency - ZDNet" Sun, 24 Sep 2017 23:32:49 GMT    "Not home? Walmart wants to walk in and stock your fridge - KTRK-TV" Sun, 24 Sep 2017 22:07:00 GMT    "YouTube Lets Brands Make Thousands of Videos From One Ad - AdAge.com" Mon, 25 Sep 2017 04:02:15 GMT      For more news, click here.

Authentication
       
       
Remember me? 

Fall of
-15.00 (-1.13%%) 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 Trade1,318.00Last Trade Time2017-09-25 - 15:15
Variation-15.00 (-1.13%)Open1,320.00
High1,323.50Low1,308.00
Volume835,790Average Volume (3m)5,323,050
Yield2.59Bid / Ask1,317.50 x 45,000 - 1,318.00 x 65,000
Former Close1,333.0052 Week Range[898.50 - 1,529.01]
PER4.54%EPS293.30
Ex-Dividend Date2017-09-25Dividend 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 2017-09-25
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2005-01-242,972,0001,485.271,502.041,480.481,499.6500:00:00
2005-01-253,568,0001,491.261,493.661,475.691,491.2600:00:00
2005-01-262,050,7001,496.061,482.881,478.091,482.8800:00:00
2005-01-272,052,7001,479.291,494.861,474.491,487.6700:00:00
2005-01-281,281,7001,488.871,491.261,469.701,470.9000:00:00
2005-01-311,986,2001,485.271,485.271,472.101,475.6900:00:00
2005-02-017,909,0001,480.481,536.781,479.291,531.9900:00:00
2005-02-026,862,9001,533.191,582.301,510.431,559.5400:00:00
2005-02-034,037,5001,554.751,563.131,527.201,534.3800:00:00
2005-02-042,235,2001,531.991,542.771,523.601,537.9800:00:00
2005-02-072,685,8001,555.941,570.321,548.761,565.5300:00:00
2005-02-083,460,5001,566.731,579.901,554.751,573.9100:00:00
2005-02-092,566,5001,554.751,576.311,539.181,549.9600:00:00
2005-02-101,832,3001,551.151,572.711,546.361,560.7400:00:00
2005-02-112,406,4001,566.731,590.681,560.741,587.0900:00:00
2005-02-141,974,2001,589.481,589.481,567.921,575.1100:00:00
2005-02-151,690,2001,572.711,589.481,571.521,583.4900:00:00
2005-02-163,519,1001,593.081,601.461,583.491,588.2900:00:00
2005-02-173,376,0001,591.881,611.041,588.291,605.0600:00:00
2005-02-184,342,4001,600.261,621.821,596.671,614.6400:00:00
2005-02-211,123,3001,621.821,623.021,599.071,606.2500:00:00
2005-02-223,082,2001,611.041,617.031,582.301,601.4600:00:00
2005-02-234,542,1001,581.101,587.091,547.561,563.1300:00:00
2005-02-244,410,8001,567.921,569.121,534.381,539.1800:00:00
2005-02-255,612,2001,551.151,558.341,541.571,552.3500:00:00
2005-02-285,210,6001,565.531,589.481,547.561,553.5500:00:00
2005-03-013,032,0001,548.761,564.331,545.161,561.9300:00:00
2005-03-022,892,3001,552.351,553.551,535.581,551.1500:00:00
2005-03-032,668,8001,546.361,576.311,546.361,570.3200:00:00
2005-03-042,780,7001,576.311,576.311,558.341,572.7100:00:00
2005-03-071,813,1001,578.701,588.291,571.521,582.3000:00:00
2005-03-082,906,8001,565.531,585.891,564.331,571.5200:00:00
2005-03-094,020,5001,543.971,555.941,527.201,541.5700:00:00
2005-03-103,254,2001,535.581,504.441,496.061,504.4400:00:00
2005-03-113,281,8001,517.621,521.211,490.071,497.2500:00:00
2005-03-141,558,3001,502.041,512.821,482.881,488.8700:00:00
2005-03-152,701,0001,491.261,506.841,486.471,502.0400:00:00
2005-03-163,302,7001,500.851,536.781,498.451,518.8100:00:00
2005-03-173,397,4001,528.401,545.161,514.021,540.3700:00:00
2005-03-183,231,7001,536.781,554.751,536.781,545.1600:00:00
2005-03-213,588,0001,552.351,554.751,526.001,533.1900:00:00
2005-03-223,390,6001,536.781,539.181,517.621,530.7900:00:00
2005-03-233,895,2001,520.011,529.591,511.631,520.0100:00:00
2005-03-242,275,3001,515.221,517.621,502.041,503.2400:00:00
2005-03-2501,503.241,503.241,503.241,503.2400:00:00
2005-03-2801,503.241,503.241,503.241,503.2400:00:00
2005-03-292,253,5001,497.251,504.441,480.481,494.8600:00:00
2005-03-302,385,8001,482.881,500.851,479.291,492.4600:00:00
2005-03-312,350,5001,505.641,512.821,493.661,503.2400:00:00
2005-04-013,942,6001,520.011,531.991,502.041,518.8100:00:00
2005-04-041,266,6001,521.211,521.211,503.241,511.6300:00:00
2005-04-051,709,8001,526.001,526.001,506.841,515.2200:00:00
2005-04-062,514,9001,527.201,530.791,517.621,523.6000:00:00
2005-04-072,365,2001,527.201,533.191,520.011,523.6000:00:00
2005-04-082,213,8001,523.601,533.191,511.631,526.0000:00:00
2005-04-111,680,5001,515.221,524.801,510.431,521.2100:00:00
2005-04-121,766,2001,520.011,528.401,514.021,517.6200:00:00
2005-04-133,957,0001,529.591,533.191,478.091,487.6700:00:00
2005-04-145,019,3001,473.301,503.241,464.911,472.1000:00:00
2005-04-154,055,7001,461.321,469.701,442.151,461.3200:00:00
2005-04-184,866,8001,449.341,449.341,420.591,424.1900:00:00
2005-04-193,549,1001,433.771,442.151,424.191,431.3700:00:00
2005-04-203,958,7001,437.361,446.941,412.211,418.2000:00:00
2005-04-212,317,5001,411.011,427.781,409.811,417.0000:00:00
2005-04-222,691,2001,425.381,428.981,417.001,422.9900:00:00
2005-04-252,239,1001,409.811,430.181,406.221,426.5800:00:00
2005-04-262,467,0001,420.591,434.971,402.631,409.8100:00:00
2005-04-272,830,3001,412.211,414.601,377.471,384.6600:00:00
2005-04-284,826,0001,393.041,393.041,340.341,353.5200:00:00
2005-04-295,326,5001,348.731,396.641,348.731,390.6500:00:00
2005-05-0201,390.651,390.651,390.651,390.6500:00:00
2005-05-032,718,7001,389.451,417.001,388.251,417.0000:00:00
2005-05-042,199,1001,415.801,419.401,395.441,418.2000:00:00
2005-05-052,550,6001,420.591,436.161,413.411,434.9700:00:00
2005-05-063,645,6001,432.571,467.311,427.781,466.1100:00:00
2005-05-094,650,5001,479.291,486.471,449.341,455.3300:00:00
2005-05-102,928,7001,466.111,466.111,438.561,445.7500:00:00
2005-05-112,782,7001,439.761,446.941,426.581,439.7600:00:00
2005-05-122,134,5001,442.151,455.331,434.971,443.3500:00:00
2005-05-133,202,3001,437.361,440.961,406.221,424.1900:00:00
2005-05-162,030,5001,419.401,439.761,405.021,437.3600:00:00
2005-05-172,876,0001,436.161,461.321,431.371,454.1300:00:00
2005-05-183,948,7001,458.921,508.031,458.921,496.0600:00:00
2005-05-193,717,8001,509.231,517.621,494.861,504.4400:00:00
2005-05-203,974,4001,512.821,539.181,504.441,528.4000:00:00
2005-05-232,365,1001,540.371,547.561,523.601,542.7700:00:00
2005-05-243,154,2001,545.161,560.741,545.161,557.1400:00:00
2005-05-253,887,2001,557.141,557.141,527.201,542.7700:00:00
2005-05-264,053,0001,545.161,587.091,531.991,581.1000:00:00
2005-05-272,689,8001,589.481,591.881,578.701,585.8900:00:00
2005-05-3001,585.891,585.891,585.891,585.8900:00:00
2005-05-314,157,4001,599.071,612.241,570.321,571.5200:00:00
2005-06-013,638,0001,581.101,597.871,563.131,597.8700:00:00
2005-06-022,661,5001,602.661,602.661,581.101,596.6700:00:00
2005-06-0301,596.671,596.671,596.671,596.6700:00:00
2005-06-062,151,5001,600.261,607.451,581.101,584.6900:00:00
2005-06-073,655,1001,579.901,584.691,564.331,577.5100:00:00
2005-06-081,262,1001,573.911,581.101,565.531,576.3100:00:00
2005-06-092,144,5001,575.111,578.701,571.521,573.9100:00:00
2005-06-102,108,6001,587.091,587.091,564.331,578.7000:00:00
2005-06-132,080,3001,573.911,595.471,573.911,591.8800:00:00
2005-06-142,558,3001,595.471,595.471,567.921,587.0900:00:00
2005-06-153,319,0001,591.881,591.881,566.731,570.3200:00:00
2005-06-163,117,2001,581.101,623.021,581.101,611.0400:00:00
2005-06-174,715,3001,609.851,627.811,606.251,612.2400:00:00
2005-06-201,743,2001,615.841,620.631,603.861,609.8500:00:00
2005-06-211,926,8001,608.651,611.041,573.911,585.8900:00:00
2005-06-222,327,6001,587.091,595.471,573.911,577.5100:00:00
2005-06-232,022,6001,571.521,587.091,566.731,575.1100:00:00
2005-06-242,857,6001,566.731,571.521,534.381,540.3700:00:00
2005-06-272,853,0001,540.371,547.561,524.801,539.1800:00:00
2005-06-281,823,5001,539.181,561.931,539.181,546.3600:00:00
2005-06-291,859,2001,557.141,561.931,537.981,554.7500:00:00
2005-06-302,713,2001,554.751,581.101,554.751,567.9200:00:00
2005-07-011,755,9001,570.321,585.891,559.541,581.1000:00:00
2005-07-041,780,7001,589.481,603.861,564.331,600.2600:00:00
2005-07-052,488,7001,607.451,607.451,570.321,576.3100:00:00
2005-07-062,374,9001,582.301,591.881,566.731,585.8900:00:00
2005-07-074,204,4001,584.691,587.091,504.441,560.7400:00:00
2005-07-081,688,9001,575.111,577.511,558.341,571.5200:00:00
2005-07-112,122,3001,581.101,591.881,575.111,585.8900:00:00
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