Bookmark and Share

Last Minute: "Stocks Trade Higher as Boeing, AMD Rally; Wall Street Looks Toward Fed - TheStreet.com" Wed, 26 Jul 2017 15:16:22 GMT    "Electric cars win? Britain to ban new petrol and diesel cars from 2040 - Reuters" Wed, 26 Jul 2017 15:33:45 GMT    "Amazon Has More Than 50000 Jobs Available and Expects to Hire Thousands of Employees at the Nation's Largest ... - Stockhouse" Wed, 26 Jul 2017 09:01:44 GMT    "Lower tax rate fuels Ford beat, seen boosting 2017 net profit - Reuters" Wed, 26 Jul 2017 13:41:15 GMT    "Coca-Cola to replace Coke Zero in US - MarketWatch" Wed, 26 Jul 2017 16:00:07 GMT    "AMD's stock rockets to 10-year high as upbeat results prompt analysts to boost targets - MarketWatch" Wed, 26 Jul 2017 15:39:33 GMT    "General Electric Company's Earnings Failed on 3 Counts. Here's Why. - Motley Fool" Wed, 26 Jul 2017 12:30:14 GMT    "Boeing shares hit record after cost cuts lift second-quarter profit - Reuters" Wed, 26 Jul 2017 14:52:53 GMT    "Chipotle receives follow-up subpoena, probing details of Virginia norovirus outbreak - CNBC" Wed, 26 Jul 2017 12:42:00 GMT    "Elon Musk is testing part of a futuristic transport system that could rocket cars through tunnels at 130 mph - Business Insider" Wed, 26 Jul 2017 13:35:49 GMT      For more news, click here.

Authentication
       
       
Remember me? 

Rise of
+23.50 (+2.01%) 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 Trade1,195.00Last Trade Time2017-07-26 - 21:35
Variation+23.50 (+2.01%)Open1,179.00
High1,201.50Low1,167.50
Volume8,613,254Average Volume (3m)6,420,440
Yield0.00Bid / Ask1,072.00 x 45,000 - 1,215.00 x 65,000
Former Close1,171.5052 Week Range[725.60 - 1,529.01]
PER9.68%EPS123.00
Ex-Dividend Date2017-07-26Dividend PaymentN/A
Market Capitalization15 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 2017-07-26
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