Bookmark and Share

Last Minute: "The 10 best deals you can get from Amazon's Black Friday Countdown Week - USA TODAY" Fri, 17 Nov 2017 16:36:00 GMT    "FCC votes to limit program funding internet access for low-income communities - The Hill" Fri, 17 Nov 2017 01:04:48 GMT    "Elon Musk Channels Knight Rider With His Roadster-Semi Reveal - Bloomberg" Fri, 17 Nov 2017 17:44:40 GMT    "DealBook Briefing: Stitch Fix Jumps, and Will Fox Strike a Deal? - New York Times" Fri, 17 Nov 2017 17:20:40 GMT    "MoviePass now has an annual subscription plan that works out to $7.50 a month - Business Insider" Fri, 17 Nov 2017 16:31:00 GMT    "'Nightmare-inducing' robots are now able to do backflips - Fox News" Fri, 17 Nov 2017 17:15:13 GMT   "This RSS feed URL is deprecated" Fri, 17 Nov 2017 19:03:12 GMT    "GM thinks cheaper batteries will make electric cars more profitable - USA TODAY" Fri, 17 Nov 2017 15:03:00 GMT    "Keystone oil pipeline leaks in South Dakota, as Nebraska weighs XL - Reuters" Thu, 16 Nov 2017 23:43:54 GMT    "Fox's Dana Walden Joins Hulu Board of Directors - Variety" Fri, 17 Nov 2017 18:02:58 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 Date2017-11-17Dividend 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 2017-11-17
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2006-11-278,400,6002,927.432,944.202,854.362,860.3500:00:00
2006-11-287,157,1002,838.792,880.712,796.872,823.2200:00:00
2006-11-295,557,6002,866.342,871.132,807.652,836.4000:00:00
2006-11-307,485,0002,838.792,855.562,814.842,829.2100:00:00
2006-12-015,705,9002,832.802,871.132,790.882,817.2300:00:00
2006-12-045,738,4002,817.232,861.552,811.242,848.3700:00:00
2006-12-059,946,4002,863.952,966.962,853.162,940.6000:00:00
2006-12-069,832,5002,954.982,988.522,925.032,964.5600:00:00
2006-12-075,801,7002,944.202,960.972,909.462,922.6400:00:00
2006-12-085,508,5002,878.322,914.252,868.742,898.6800:00:00
2006-12-116,100,0002,911.862,932.222,893.892,917.8500:00:00
2006-12-126,974,8002,946.592,946.592,913.052,926.2300:00:00
2006-12-136,530,6002,916.652,953.782,914.252,952.5800:00:00
2006-12-148,069,1002,956.183,019.662,951.383,014.8700:00:00
2006-12-158,731,2003,012.473,031.642,990.912,998.1000:00:00
2006-12-186,502,3002,976.543,006.482,956.182,971.7500:00:00
2006-12-196,927,9002,940.603,007.682,905.872,980.1300:00:00
2006-12-204,335,4003,004.093,006.482,938.212,947.7900:00:00
2006-12-217,620,9002,947.792,981.332,907.072,916.6500:00:00
2006-12-221,840,0002,919.042,919.042,889.102,913.0500:00:00
2006-12-2502,913.052,913.052,913.052,913.0500:00:00
2006-12-2602,913.052,913.052,913.052,913.0500:00:00
2006-12-272,049,5002,941.802,974.142,928.632,966.9600:00:00
2006-12-281,431,2002,986.123,008.882,952.582,978.9300:00:00
2006-12-291,869,8002,964.562,999.302,943.002,983.7300:00:00
2007-01-0102,983.732,983.732,983.732,983.7300:00:00
2007-01-024,050,4003,000.493,061.582,968.153,057.9900:00:00
2007-01-039,813,0003,054.403,054.402,933.422,944.2000:00:00
2007-01-0411,020,6002,898.682,899.882,855.562,874.7300:00:00
2007-01-058,195,4002,849.572,879.522,790.882,790.8800:00:00
2007-01-085,897,2002,793.272,867.542,771.712,836.4000:00:00
2007-01-0913,726,3002,863.952,886.702,825.622,843.5800:00:00
2007-01-106,549,5002,823.222,881.912,814.842,866.3400:00:00
2007-01-1110,243,0002,901.082,969.352,874.732,956.1800:00:00
2007-01-129,993,3002,933.422,953.782,898.682,917.8500:00:00
2007-01-153,103,7002,929.822,948.992,910.662,917.8500:00:00
2007-01-168,384,6002,886.702,915.452,856.762,856.7600:00:00
2007-01-1711,156,7002,826.812,863.952,760.932,795.6700:00:00
2007-01-1812,069,5002,811.242,834.002,786.092,802.8600:00:00
2007-01-195,844,1002,780.102,802.862,763.332,800.4600:00:00
2007-01-227,373,0002,816.032,861.552,806.452,819.6300:00:00
2007-01-234,909,7002,819.632,868.742,807.652,861.5500:00:00
2007-01-248,850,5002,895.092,950.192,873.532,913.0500:00:00
2007-01-256,635,4002,917.852,937.012,886.702,903.4700:00:00
2007-01-267,763,6002,874.732,895.092,828.012,836.4000:00:00
2007-01-294,632,1002,868.742,875.922,817.232,832.8000:00:00
2007-01-308,949,7002,802.862,862.752,786.092,860.3500:00:00
2007-01-316,762,9002,851.972,874.732,825.622,831.6000:00:00
2007-02-019,510,8002,844.782,932.222,844.782,886.7000:00:00
2007-02-025,785,5002,880.712,921.442,837.592,866.3400:00:00
2007-02-055,066,5002,826.812,883.112,818.432,866.3400:00:00
2007-02-065,677,7002,877.122,929.822,866.342,880.7100:00:00
2007-02-078,214,5002,934.622,980.132,892.692,959.7700:00:00
2007-02-086,159,7002,940.602,951.382,897.482,927.4300:00:00
2007-02-094,957,0002,957.372,970.552,933.422,954.9800:00:00
2007-02-122,962,2002,928.632,960.972,898.682,933.4200:00:00
2007-02-136,367,1002,951.382,999.302,922.642,988.5200:00:00
2007-02-147,833,8003,019.663,075.963,019.663,075.9600:00:00
2007-02-155,377,5003,084.343,095.123,037.633,078.3500:00:00
2007-02-166,528,0003,067.573,067.573,013.673,040.0200:00:00
2007-02-196,781,1003,096.323,143.033,071.163,140.6400:00:00
2007-02-208,009,1003,132.253,174.183,085.543,116.6800:00:00
2007-02-2113,676,9003,056.793,098.713,007.683,037.6300:00:00
2007-02-2212,272,4003,073.563,120.273,040.023,068.7700:00:00
2007-02-239,204,7003,084.343,132.253,049.603,123.8700:00:00
2007-02-265,374,7003,143.033,166.993,133.453,150.2200:00:00
2007-02-2713,013,8003,072.363,087.932,944.203,002.8900:00:00
2007-02-2818,183,4002,934.622,958.572,879.522,893.8900:00:00
2007-03-0113,541,9002,889.102,943.002,772.912,860.3500:00:00
2007-03-0214,079,3002,871.132,943.002,805.252,903.4700:00:00
2007-03-058,569,4002,820.822,889.102,784.892,853.1600:00:00
2007-03-0613,075,5002,895.092,940.602,878.322,897.4800:00:00
2007-03-079,146,2002,899.882,922.642,880.712,892.6900:00:00
2007-03-0811,236,4002,910.663,031.642,901.082,934.6200:00:00
2007-03-097,487,7002,928.632,999.302,905.872,954.9800:00:00
2007-03-129,258,0003,042.423,042.422,983.733,005.2900:00:00
2007-03-137,689,8003,013.673,036.432,968.152,972.9500:00:00
2007-03-1410,109,1002,871.132,887.902,819.632,819.6300:00:00
2007-03-158,750,8002,898.682,980.132,889.102,980.1300:00:00
2007-03-1610,815,0002,958.572,998.102,922.642,971.7500:00:00
2007-03-195,607,4003,024.453,054.402,995.703,040.0200:00:00
2007-03-209,309,7003,042.423,081.952,995.703,078.3500:00:00
2007-03-217,714,9003,054.403,149.023,054.403,125.0700:00:00
2007-03-227,664,9003,171.783,190.953,129.863,163.4000:00:00
2007-03-2311,308,4003,162.203,175.373,129.863,158.6000:00:00
2007-03-267,210,9003,176.573,214.903,120.273,134.6500:00:00
2007-03-276,123,3003,177.773,193.343,147.823,159.8000:00:00
2007-03-287,946,6003,138.243,152.623,092.733,116.6800:00:00
2007-03-298,064,5003,139.443,218.493,127.463,201.7300:00:00
2007-03-304,910,2003,214.903,234.073,192.143,206.5200:00:00
2007-04-023,391,1003,190.953,217.303,178.973,210.1100:00:00
2007-04-037,199,1003,234.073,287.973,229.273,275.9900:00:00
2007-04-046,084,3003,305.933,305.933,231.673,265.2100:00:00
2007-04-054,838,2003,260.423,308.333,238.863,285.5700:00:00
2007-04-0603,285.573,285.573,285.573,285.5700:00:00
2007-04-0903,285.573,285.573,285.573,285.5700:00:00
2007-04-108,813,5003,304.743,349.053,293.963,329.8900:00:00
2007-04-116,993,6003,332.293,365.823,287.973,311.9200:00:00
2007-04-126,568,9003,298.753,320.313,255.633,283.1800:00:00
2007-04-134,323,9003,280.783,293.963,241.253,281.9800:00:00
2007-04-165,577,6003,296.353,315.523,271.203,301.1400:00:00
2007-04-175,612,5003,303.543,323.903,244.853,308.3300:00:00
2007-04-187,530,8003,335.883,352.653,225.683,240.0500:00:00
2007-04-197,845,6003,165.793,225.683,147.823,211.3100:00:00
2007-04-204,279,3003,232.873,279.583,223.293,267.6000:00:00
2007-04-235,449,8003,281.983,284.373,230.473,274.7900:00:00
2007-04-245,285,7003,253.233,292.763,184.963,200.5300:00:00
2007-04-255,110,6003,222.093,261.623,194.543,247.2400:00:00
2007-04-268,340,6003,279.583,317.913,192.143,212.5100:00:00
2007-04-277,424,5003,202.923,218.493,123.873,207.7100:00:00
2007-04-304,625,5003,204.123,218.493,178.973,196.9300:00:00
2007-05-013,283,3003,192.143,192.143,133.453,174.1800:00:00
2007-05-027,470,5003,205.323,256.823,205.323,256.8200:00:00
2007-05-036,038,7003,252.033,347.863,234.073,319.1100:00:00
2007-05-047,007,8003,355.043,453.263,353.853,449.6700:00:00
2007-05-0703,449.673,449.673,449.673,449.6700:00:00
2007-05-084,696,3003,505.973,522.743,356.243,377.8000:00:00
2007-05-099,202,2003,478.423,593.413,407.753,508.3600:00:00
2007-05-1010,915,2003,437.693,503.573,400.563,416.1300:00:00
2007-05-1119,289,3003,347.863,575.443,345.463,515.5500:00:00
2007-05-147,714,6003,551.483,558.673,412.543,442.4800:00:00
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