Bookmark and Share

Last Minute: "Volkswagen's EV racecar just broke records during this year's Pikes Peak Hill Climb - The Verge" Sun, 24 Jun 2018 20:07:00 GMT    "GE Nears Deal to Sell Industrial-Engines Unit to Private-Equity Firm Advent - Wall Street Journal" Sun, 24 Jun 2018 21:33:44 GMT    "Teen on Alaska Airlines flight helps blind and deaf passenger traveling alone, goes viral - Fox News" Sun, 24 Jun 2018 20:25:45 GMT    "Corporate America: New Steps to Curtail Sales of Firearms - U.S. News & World Report" Sun, 24 Jun 2018 20:16:14 GMT    "One last toy run! All Toys R Us stores will close on or before Friday - USA TODAY" Sun, 24 Jun 2018 16:26:43 GMT    "US stocks sink with other markets as trade worries rise - ABC News" Fri, 15 Jun 2018 19:17:07 GMT   "" Sun, 24 Jun 2018 22:57:42 GMT    "Things to Know about 2 Atlantic City casino reopenings - Washington Post" Sun, 24 Jun 2018 16:26:47 GMT    "Is 62 the Best Age to Start Drawing Social Security? - Motley Fool" Sun, 24 Jun 2018 00:01:00 GMT    "Uber Heads to Court to Save Its London License ? And A Whole Lot More - Fortune" Sun, 24 Jun 2018 19:51:30 GMT      For more news, click here.

Authentication
       
       
Remember me? 

Fall of
--34.00 (+0.98%) ANGLO AMERICAN - [Ticker: AAL.L]Chart ANGLO AMERICAN  News ANGLO AMERICAN  Download Historical Prices for Metastock ANGLO AMERICAN and Others  Technical Analysis ANGLO AMERICAN  
Last Trade1,652.20Last Trade Time2018-06-21 - 00:00:00
Variation--34.00 (+0.98%)Open1,705.60
High1,710.40Low1,652.20
Volume4,888,958Average Volume (3m)0
YieldBid / Ask1,385.00 x 45,000 - 1,476.00 x 65,000
Former Close1,686.2052 Week Range[0.00 - 0.00]
PER0.00%EPS0.00
Ex-Dividend DateDividend Payment
Market Capitalization0 1 Year Price-Target0.00
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 2018-06-25
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@2010-2018 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources