Bookmark and Share

Last Minute: "AT&T CEO Stephenson says Time Warner deal needed in content-dependent world - Reuters" Thu, 19 Apr 2018 23:02:33 GMT    "Mattel's CEO Georgiadis heads to Ancestry. Toymaker taps Ynon Kreiz to replace her - CNBC" Thu, 19 Apr 2018 20:55:02 GMT    "Southwest Accident Shows Passengers Unprepared for Emergencies - Wall Street Journal" Thu, 19 Apr 2018 21:29:04 GMT    "ZTE Protests US Penalty, Says It Is Seeking Solution - U.S. News & World Report" Fri, 20 Apr 2018 08:37:30 GMT    "Exclusive: US sorghum armada U-turns at sea after China tariffs - Reuters" Fri, 20 Apr 2018 01:09:18 GMT   "" Fri, 20 Apr 2018 09:18:19 GMT    "Qualcomm Job Cuts Total 4.4% of Workforce So Far - Wall Street Journal" Thu, 19 Apr 2018 22:33:00 GMT    "Philip Morris Stock Sees Worst Day in a Decade on Declining Cigarette Volume - Wall Street Journal" Thu, 19 Apr 2018 21:17:00 GMT    "'They can't be here for us': Black men arrested at Starbucks tell their story for the first time - Washington Post" Thu, 19 Apr 2018 18:03:22 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
2005-12-2602,327.332,327.332,327.332,327.3300:00:00
2005-12-2702,327.332,327.332,327.332,327.3300:00:00
2005-12-282,100,7002,359.672,359.672,334.522,352.4800:00:00
2005-12-291,300,1002,356.082,382.432,354.882,365.6600:00:00
2005-12-301,080,4002,364.462,370.452,341.702,370.4500:00:00
2006-01-0202,370.452,370.452,370.452,370.4500:00:00
2006-01-0316,483,2002,386.022,443.522,386.022,443.5200:00:00
2006-01-045,522,1002,455.492,491.432,426.752,454.3000:00:00
2006-01-054,832,8002,449.512,449.512,384.822,390.8100:00:00
2006-01-066,818,1002,403.992,436.332,353.682,436.3300:00:00
2006-01-093,983,6002,445.912,448.312,403.992,411.1800:00:00
2006-01-108,843,4002,408.782,408.782,328.532,334.5200:00:00
2006-01-117,359,8002,354.882,366.862,344.102,363.2600:00:00
2006-01-126,518,0002,370.452,398.002,354.882,395.6000:00:00
2006-01-134,044,3002,395.602,399.202,348.892,384.8200:00:00
2006-01-166,283,0002,427.952,429.142,374.042,389.6200:00:00
2006-01-177,837,9002,366.862,419.562,358.472,411.1800:00:00
2006-01-186,698,0002,364.462,381.232,342.902,374.0400:00:00
2006-01-196,529,8002,405.192,423.152,389.622,403.9900:00:00
2006-01-206,417,6002,414.772,459.092,401.592,414.7700:00:00
2006-01-235,188,8002,393.212,408.782,375.242,403.9900:00:00
2006-01-245,025,0002,417.162,423.152,372.852,378.8400:00:00
2006-01-258,448,0002,400.402,484.242,386.022,483.0400:00:00
2006-01-267,671,9002,495.022,541.742,473.462,540.5400:00:00
2006-01-2710,533,4002,550.122,633.972,550.122,619.5900:00:00
2006-01-305,265,9002,635.162,659.122,580.072,593.2400:00:00
2006-01-317,352,1002,599.232,617.202,551.322,587.2500:00:00
2006-02-015,923,5002,594.442,659.122,586.052,636.3600:00:00
2006-02-026,150,9002,641.152,675.892,589.652,595.6400:00:00
2006-02-036,275,2002,611.212,611.212,547.732,582.4600:00:00
2006-02-067,232,5002,584.862,608.812,568.092,572.8800:00:00
2006-02-077,436,0002,582.462,596.842,487.842,499.8100:00:00
2006-02-0814,299,9002,423.152,472.262,381.232,409.9800:00:00
2006-02-097,117,4002,460.292,501.012,438.732,497.4200:00:00
2006-02-109,394,6002,491.432,507.002,424.352,432.7400:00:00
2006-02-1310,286,6002,371.652,460.292,371.652,455.4900:00:00
2006-02-147,322,4002,445.912,479.452,425.552,463.8800:00:00
2006-02-1510,467,4002,471.072,473.462,425.552,442.3200:00:00
2006-02-166,654,6002,441.122,449.512,393.212,421.9600:00:00
2006-02-1715,984,3002,424.352,605.222,389.622,569.2900:00:00
2006-02-205,380,9002,563.302,583.662,522.572,551.3200:00:00
2006-02-215,957,2002,563.302,594.442,548.922,565.6900:00:00
2006-02-2210,245,1002,605.222,645.952,581.262,633.9700:00:00
2006-02-237,730,5002,650.742,754.952,610.012,626.7800:00:00
2006-02-247,160,0002,621.992,621.992,527.362,586.0500:00:00
2006-02-274,801,4002,587.252,610.012,572.882,592.0400:00:00
2006-02-2810,208,3002,576.472,580.072,534.552,547.7300:00:00
2006-03-013,711,1002,547.732,596.842,547.732,589.6500:00:00
2006-03-025,725,2002,587.252,627.982,539.342,581.2600:00:00
2006-03-035,415,1002,572.882,604.022,545.332,554.9100:00:00
2006-03-066,783,3002,570.482,594.442,539.342,551.3200:00:00
2006-03-0711,459,5002,539.342,539.342,438.732,455.4900:00:00
2006-03-0810,177,0002,395.602,406.382,305.772,383.6300:00:00
2006-03-099,353,3002,401.592,437.532,332.122,362.0700:00:00
2006-03-1014,154,6002,323.742,372.852,308.162,369.2500:00:00
2006-03-136,236,3002,394.412,437.532,340.512,378.8400:00:00
2006-03-145,026,5002,365.662,394.412,354.882,394.4100:00:00
2006-03-1510,212,0002,406.382,467.472,395.602,451.9000:00:00
2006-03-166,010,5002,485.442,485.442,413.572,474.6600:00:00
2006-03-177,673,5002,473.462,527.362,426.752,437.5300:00:00
2006-03-204,482,7002,515.382,546.532,463.882,471.0700:00:00
2006-03-213,436,9002,477.052,477.052,413.572,455.4900:00:00
2006-03-225,316,7002,438.732,441.122,401.592,414.7700:00:00
2006-03-237,959,4002,473.462,518.982,459.092,489.0300:00:00
2006-03-247,158,3002,497.422,584.862,491.432,577.6700:00:00
2006-03-277,515,1002,587.252,635.162,563.302,571.6800:00:00
2006-03-288,311,8002,578.872,583.662,545.332,565.6900:00:00
2006-03-294,845,9002,557.312,605.222,547.732,574.0800:00:00
2006-03-306,940,8002,596.842,713.022,596.842,690.2600:00:00
2006-03-315,911,0002,699.852,726.202,648.342,656.7300:00:00
2006-04-036,142,8002,705.842,747.762,677.092,741.7700:00:00
2006-04-048,337,0002,745.362,787.292,704.642,787.2900:00:00
2006-04-057,103,9002,831.602,865.142,810.042,843.5800:00:00
2006-04-066,883,3002,880.712,892.692,819.632,866.3400:00:00
2006-04-0713,654,4002,863.952,866.342,774.112,800.4600:00:00
2006-04-106,590,6002,804.052,884.312,784.892,880.7100:00:00
2006-04-119,124,2002,944.202,976.542,896.292,904.6700:00:00
2006-04-128,494,1002,879.522,902.272,835.202,866.3400:00:00
2006-04-134,008,3002,881.912,891.492,802.862,834.0000:00:00
2006-04-1402,834.002,834.002,834.002,834.0000:00:00
2006-04-1702,834.002,834.002,834.002,834.0000:00:00
2006-04-1811,615,3002,891.492,904.672,873.532,901.0800:00:00
2006-04-1912,641,8002,925.032,948.992,911.862,938.2100:00:00
2006-04-2017,556,0002,952.582,964.562,830.412,857.9600:00:00
2006-04-216,354,9002,856.762,956.182,816.032,946.5900:00:00
2006-04-247,161,1002,951.383,026.852,935.812,947.7900:00:00
2006-04-256,404,8002,943.002,969.352,887.902,903.4700:00:00
2006-04-264,891,1002,920.242,939.412,885.512,895.0900:00:00
2006-04-2711,473,5002,880.712,885.512,732.192,795.6700:00:00
2006-04-287,275,3002,778.902,835.202,741.772,796.8700:00:00
2006-05-0102,796.872,796.872,796.872,796.8700:00:00
2006-05-025,264,9002,808.852,890.302,808.852,881.9100:00:00
2006-05-0310,065,1002,897.482,954.982,826.812,837.5900:00:00
2006-05-047,367,6002,814.842,890.302,790.882,874.7300:00:00
2006-05-057,044,9002,879.522,982.532,875.922,965.7600:00:00
2006-05-0812,159,2002,995.703,234.072,907.072,968.1500:00:00
2006-05-097,924,6002,988.523,040.022,956.183,026.8500:00:00
2006-05-108,146,7003,036.433,068.772,993.313,053.2000:00:00
2006-05-116,631,3003,061.583,122.673,038.823,050.8000:00:00
2006-05-128,401,9002,996.903,019.662,889.102,904.6700:00:00
2006-05-1513,786,9002,830.412,917.132,667.512,733.3800:00:00
2006-05-169,215,9002,695.052,797.252,635.162,653.1300:00:00
2006-05-1711,816,7002,695.052,742.282,475.862,501.0100:00:00
2006-05-1815,068,4002,485.442,581.262,443.522,491.4300:00:00
2006-05-1911,981,1002,471.072,563.302,421.962,441.1200:00:00
2006-05-2216,772,6002,353.682,376.442,244.682,281.8100:00:00
2006-05-2311,126,3002,305.772,509.752,305.772,491.4300:00:00
2006-05-249,488,5002,443.522,548.022,339.962,414.7700:00:00
2006-05-255,687,6002,407.582,503.412,402.792,484.2400:00:00
2006-05-2615,390,1002,527.362,624.182,539.342,593.2400:00:00
2006-05-2902,593.242,593.242,593.242,593.2400:00:00
2006-05-3010,025,1002,611.212,614.802,534.552,534.5500:00:00
2006-05-317,480,5002,455.492,581.102,425.552,580.0700:00:00
2006-06-015,632,3002,580.072,580.842,469.872,511.7900:00:00
2006-06-024,532,7002,559.702,571.352,485.882,509.4000:00:00
2006-06-053,587,0002,536.952,536.952,489.032,510.5900:00:00
2006-06-067,328,3002,437.532,444.712,354.882,386.0200:00:00
2006-06-078,084,7002,394.412,410.352,322.542,371.6500:00:00
2006-06-0811,884,3002,286.602,371.652,209.712,209.9500:00:00
2006-06-098,355,3002,251.872,345.302,251.872,318.9500:00:00
2006-06-125,380,9002,299.782,388.662,283.542,327.3300:00:00
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