Bookmark and Share

Last Minute: "Europe Retaliates Against Trump Tariffs - New York Times" Thu, 21 Jun 2018 21:56:15 GMT    "Uber autonomous-SUV driver reportedly streamed 'The Voice' just before deadly Arizona crash - Los Angeles Times" Fri, 22 Jun 2018 14:17:21 GMT   "" Fri, 22 Jun 2018 15:23:53 GMT    "Tesla to close a dozen solar facilities in 9 states: Documents - CNBC" Fri, 22 Jun 2018 09:50:00 GMT    "Here are the top 10 most American-made vehicles: Jeep, Ford, Honda top Cars.com list - USA TODAY" Fri, 22 Jun 2018 14:08:00 GMT    "Schultz to CNBC's Cramer: Starbucks stock is cheap and undervalued - CNBC" Fri, 22 Jun 2018 13:17:16 GMT    "OPEC agrees modest hike in oil supply after Saudi and Iran compromise - Reuters" Fri, 22 Jun 2018 14:49:50 GMT    "Supreme Court rules that states can require online retailers to collect sales taxes - Washington Post" Fri, 22 Jun 2018 10:41:15 GMT    "Dow shuffle: GE exit from iconic stock index could be buy signal - USA TODAY" Fri, 22 Jun 2018 11:44:41 GMT    "Tech, healthcare to get bumped up in Russell index remake - Reuters" Thu, 21 Jun 2018 19:53:32 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 2018-06-22
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2007-05-147,714,6003,551.483,558.673,412.543,442.4800:00:00
2007-05-159,626,4003,413.743,473.633,395.773,466.4400:00:00
2007-05-166,427,3003,444.883,490.403,416.133,438.8900:00:00
2007-05-177,044,5003,466.443,466.443,352.653,371.8100:00:00
2007-05-187,455,5003,352.653,472.433,325.103,443.6800:00:00
2007-05-2111,824,8003,461.653,594.603,435.303,561.0700:00:00
2007-05-2212,161,2003,559.873,628.143,532.323,537.1100:00:00
2007-05-236,428,9003,556.273,592.213,546.693,561.0700:00:00
2007-05-246,433,2003,533.523,562.263,468.843,480.8100:00:00
2007-05-254,574,1003,425.713,529.923,419.733,521.5400:00:00
2007-05-2803,521.543,521.543,521.543,521.5400:00:00
2007-05-292,861,8003,534.713,555.083,509.563,523.9300:00:00
2007-05-306,629,0003,470.033,541.903,465.243,491.5900:00:00
2007-05-318,428,8003,521.543,648.513,521.543,640.1200:00:00
2007-06-0103,640.123,640.123,640.123,640.1200:00:00
2007-06-046,092,2003,713.193,733.553,667.673,689.2300:00:00
2007-06-055,288,7003,689.233,711.993,646.113,671.2600:00:00
2007-06-069,299,3003,683.243,683.243,511.963,521.5400:00:00
2007-06-076,792,9003,564.663,588.623,458.053,511.9600:00:00
2007-06-086,146,8003,461.653,525.133,418.533,511.9600:00:00
2007-06-115,427,2003,563.463,569.453,520.343,569.4500:00:00
2007-06-125,564,2003,570.653,618.563,526.333,534.7100:00:00
2007-06-137,217,8003,482.013,646.113,482.013,640.1200:00:00
2007-06-1417,498,2003,677.253,703.603,605.383,659.2900:00:00
2007-06-1513,880,0003,688.033,820.993,665.273,788.6500:00:00
2007-06-189,603,1003,809.013,809.013,738.343,757.5100:00:00
2007-06-198,183,4003,779.073,793.443,668.873,688.0300:00:00
2007-06-208,865,5003,713.193,779.073,694.023,713.1900:00:00
2007-06-216,654,8003,704.803,744.333,620.963,664.0800:00:00
2007-06-225,130,5003,683.243,707.203,623.353,637.7300:00:00
2007-06-259,029,5003,593.413,605.383,511.963,587.4200:00:00
2007-06-267,781,5003,575.443,583.823,527.533,539.5100:00:00
2007-06-278,670,8003,503.573,503.573,426.913,482.0100:00:00
2007-06-288,124,7003,529.923,552.683,437.693,480.8100:00:00
2007-06-299,248,3003,166.453,211.143,116.313,210.0500:00:00
2007-07-0203,210.053,210.053,210.053,210.0500:00:00
2007-07-0303,210.053,210.053,210.053,210.0500:00:00
2007-07-043,864,6003,190.003,200.003,159.003,177.0000:00:00
2007-07-058,739,2003,217.003,238.003,156.003,191.0000:00:00
2007-07-068,189,6003,168.003,284.003,157.003,267.0000:00:00
2007-07-098,377,0003,302.003,343.003,255.003,324.0000:00:00
2007-07-109,742,8003,306.003,332.003,173.003,204.0000:00:00
2007-07-118,038,8003,180.003,253.003,165.003,230.0000:00:00
2007-07-1211,409,0003,282.003,319.003,236.003,319.0000:00:00
2007-07-135,807,5003,352.003,364.003,279.003,295.0000:00:00
2007-07-167,621,0003,278.003,316.003,240.003,277.0000:00:00
2007-07-176,967,7003,270.003,278.003,213.003,224.0000:00:00
2007-07-189,184,1003,169.003,200.003,100.003,100.0000:00:00
2007-07-198,709,1003,137.003,218.003,119.003,202.0000:00:00
2007-07-205,531,0003,202.003,265.003,167.003,176.0000:00:00
2007-07-235,293,2003,165.003,261.003,165.003,257.0000:00:00
2007-07-247,169,4003,254.003,283.003,133.003,133.0000:00:00
2007-07-257,907,7003,100.003,163.003,020.003,040.0000:00:00
2007-07-2612,766,5003,070.003,075.002,853.002,853.0000:00:00
2007-07-2716,673,9002,829.002,848.002,720.002,739.0000:00:00
2007-07-3012,571,6002,751.002,810.002,729.002,760.0000:00:00
2007-07-3114,191,9002,794.002,915.002,788.002,904.0000:00:00
2007-08-0114,729,4002,790.002,871.002,754.002,798.0000:00:00
2007-08-0210,482,8002,816.002,843.002,743.002,769.0000:00:00
2007-08-0310,971,1002,840.002,881.002,751.002,759.0000:00:00
2007-08-0611,975,0002,710.002,785.002,666.002,685.0000:00:00
2007-08-0712,462,9002,730.002,798.002,728.002,798.0000:00:00
2007-08-0812,326,8002,852.002,862.002,800.002,845.0000:00:00
2007-08-0913,748,5002,841.002,867.002,740.002,759.0000:00:00
2007-08-1014,950,2002,716.002,724.002,600.002,600.0000:00:00
2007-08-1315,127,9002,670.002,837.002,667.002,816.0000:00:00
2007-08-1410,532,3002,803.002,893.002,764.002,779.0000:00:00
2007-08-1510,990,5002,739.002,770.002,656.002,725.0000:00:00
2007-08-1618,697,6002,630.002,653.002,451.002,470.0000:00:00
2007-08-1726,468,2002,484.002,687.002,403.002,539.0000:00:00
2007-08-2013,215,2002,599.002,690.002,589.002,616.0000:00:00
2007-08-2110,014,8002,635.002,676.002,578.002,604.0000:00:00
2007-08-2210,609,1002,621.002,776.002,621.002,752.0000:00:00
2007-08-2310,363,4002,848.002,868.002,728.002,728.0000:00:00
2007-08-247,967,8002,728.002,779.002,699.002,763.0000:00:00
2007-08-2702,763.002,763.002,763.002,763.0000:00:00
2007-08-287,232,0002,770.002,795.002,702.002,720.0000:00:00
2007-08-2911,000,8002,700.002,741.002,657.002,712.0000:00:00
2007-08-308,154,5002,735.002,779.002,711.002,771.0000:00:00
2007-08-316,720,3002,826.002,863.002,716.002,844.0000:00:00
2007-09-033,383,2002,872.002,876.002,816.002,841.0000:00:00
2007-09-046,078,4002,847.002,886.002,801.002,871.0000:00:00
2007-09-059,498,9002,865.002,929.002,834.002,841.0000:00:00
2007-09-067,807,3002,885.002,944.002,831.002,918.0000:00:00
2007-09-0717,626,4002,935.002,977.002,768.002,776.0000:00:00
2007-09-108,640,0002,780.002,819.002,707.002,719.0000:00:00
2007-09-117,173,6002,750.002,827.002,727.002,827.0000:00:00
2007-09-125,367,6002,820.002,860.002,750.002,795.0000:00:00
2007-09-139,081,3002,816.002,921.002,793.002,908.0000:00:00
2007-09-145,859,9002,886.002,928.002,705.002,892.0000:00:00
2007-09-176,547,4002,868.002,894.002,823.002,845.0000:00:00
2007-09-189,312,0002,821.002,908.002,817.002,890.0000:00:00
2007-09-1920,458,5003,027.003,174.003,000.003,129.0000:00:00
2007-09-208,795,4003,098.003,200.003,092.003,182.0000:00:00
2007-09-2115,028,9003,182.003,208.003,147.003,147.0000:00:00
2007-09-2410,252,1003,160.003,291.003,160.003,277.0000:00:00
2007-09-2512,617,5003,257.003,259.003,133.003,179.0000:00:00
2007-09-2610,472,7003,171.003,350.003,161.003,221.0000:00:00
2007-09-278,233,0003,261.003,301.003,187.003,251.0000:00:00
2007-09-289,858,7003,280.003,300.003,238.003,289.0000:00:00
2007-10-018,739,4003,250.003,385.003,230.003,360.0000:00:00
2007-10-029,877,0003,390.003,400.003,259.003,280.0000:00:00
2007-10-035,354,1003,289.003,318.003,245.003,297.0000:00:00
2007-10-046,163,7003,232.003,295.003,188.003,248.0000:00:00
2007-10-056,630,8003,269.003,346.003,269.003,343.0000:00:00
2007-10-085,466,3003,341.003,362.003,250.003,256.0000:00:00
2007-10-094,629,0003,255.003,333.003,213.003,313.0000:00:00
2007-10-106,134,0003,310.003,389.003,308.003,375.0000:00:00
2007-10-1110,245,6003,396.003,510.003,391.003,480.0000:00:00
2007-10-129,416,4003,435.003,448.003,345.003,435.0000:00:00
2007-10-157,217,8003,442.003,490.003,395.003,406.0000:00:00
2007-10-169,428,3003,398.003,400.003,288.003,320.0000:00:00
2007-10-1710,933,1003,290.003,339.003,223.003,310.0000:00:00
2007-10-188,055,8003,326.003,373.003,217.003,249.0000:00:00
2007-10-195,104,4003,239.003,285.003,176.003,200.0000:00:00
2007-10-2211,643,7003,100.003,104.003,008.003,046.0000:00:00
2007-10-237,384,0003,080.003,143.003,072.003,116.0000:00:00
2007-10-247,739,5003,106.003,159.003,035.003,054.0000:00:00
2007-10-2516,770,4003,105.003,171.003,095.003,163.0000:00:00
2007-10-266,198,0003,200.003,282.003,164.003,245.0000:00:00
2007-10-296,729,0003,318.003,365.003,280.003,352.0000:00:00
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