Bookmark and Share

Last Minute: "Amazon's second headquarters: The pros and cons of the finalists - USA TODAY" Thu, 18 Jan 2018 18:03:21 GMT   "This RSS feed URL is deprecated" Thu, 18 Jan 2018 18:56:44 GMT    "Pharma Has Another Reason To Look Out -- Healthcare Systems Now Plan To Make Their Own Drugs - Forbes" Thu, 18 Jan 2018 18:40:00 GMT    "Facebook names American Express CEO Kenneth Chenault, first African-American, to all-white board - USA TODAY" Thu, 18 Jan 2018 14:00:07 GMT    "GE shares drop to 6-year low below $17 - CNBC" Thu, 18 Jan 2018 17:28:19 GMT    "Cold weather chills US homebuilding; jobless claims at 45-year low - Reuters" Thu, 18 Jan 2018 14:11:24 GMT    "Apple, Capitalizing on New Tax Law, Plans to Bring Billions in Cash Back to US - New York Times" Thu, 18 Jan 2018 01:25:03 GMT    "Trump's consumer protection bureau has an odd budget request: Zero - CNBC" Thu, 18 Jan 2018 16:17:13 GMT    "Wells Fargo billing glitch infuriates customers - CNNMoney" Thu, 18 Jan 2018 16:25:30 GMT    "How Emirates Airline Just Singlehandedly Saved the Airbus A380 - Fortune" Thu, 18 Jan 2018 11:16:19 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 Date2018-01-18Dividend 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 2018-01-18
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2003-03-243,801,3001,176.241,185.821,129.531,129.5300:00:00
2003-03-252,454,0001,127.131,149.891,110.361,145.7000:00:00
2003-03-261,625,7001,142.701,147.491,122.941,145.1000:00:00
2003-03-271,285,8001,129.531,140.911,119.351,131.9200:00:00
2003-03-282,365,2001,125.931,131.921,098.381,098.3800:00:00
2003-03-312,588,0001,098.381,098.381,075.031,076.8200:00:00
2003-04-011,886,8001,091.201,110.961,079.821,109.7600:00:00
2003-04-022,542,1001,136.711,154.681,107.971,151.0900:00:00
2003-04-032,040,5001,143.901,173.851,143.901,164.8600:00:00
2003-04-043,400,3001,155.881,169.651,115.151,125.9300:00:00
2003-04-073,541,0001,134.321,176.841,134.321,176.8400:00:00
2003-04-082,675,5001,169.061,169.061,125.931,125.9300:00:00
2003-04-093,641,2001,125.341,125.931,101.981,106.7700:00:00
2003-04-101,199,3001,110.961,110.961,090.001,090.0000:00:00
2003-04-111,898,7001,097.191,116.351,092.991,113.3600:00:00
2003-04-141,860,3001,113.961,124.141,109.161,116.3500:00:00
2003-04-152,308,1001,124.741,128.331,108.571,115.1500:00:00
2003-04-162,941,5001,118.751,123.541,110.961,114.5600:00:00
2003-04-171,362,2001,116.351,125.931,109.761,118.1500:00:00
2003-04-1801,118.151,118.151,118.151,118.1500:00:00
2003-04-2101,118.151,118.151,118.151,118.1500:00:00
2003-04-221,608,0001,128.331,128.331,095.991,100.7800:00:00
2003-04-232,439,9001,107.971,109.161,092.401,097.1900:00:00
2003-04-243,988,8001,091.801,093.591,032.511,040.2900:00:00
2003-04-254,044,0001,039.691,048.681,030.111,030.1100:00:00
2003-04-283,463,8001,030.111,031.911,008.551,030.1100:00:00
2003-04-292,426,0001,042.091,055.861,038.491,049.2700:00:00
2003-04-303,350,3001,045.681,081.621,036.101,073.2300:00:00
2003-05-011,268,4001,076.821,083.411,054.071,057.6600:00:00
2003-05-023,250,0001,065.441,094.191,065.441,094.1900:00:00
2003-05-0501,094.191,094.191,094.191,094.1900:00:00
2003-05-063,157,3001,099.581,112.161,091.201,097.1900:00:00
2003-05-072,339,7001,101.981,101.981,078.021,082.8100:00:00
2003-05-082,862,0001,079.821,086.411,051.671,055.2600:00:00
2003-05-091,437,7001,060.651,079.821,052.871,078.0200:00:00
2003-05-121,610,4001,082.811,091.801,061.251,089.4000:00:00
2003-05-131,566,7001,094.191,101.981,083.411,099.5800:00:00
2003-05-142,990,6001,095.991,111.561,078.621,085.2100:00:00
2003-05-152,576,6001,087.601,115.151,087.601,099.5800:00:00
2003-05-163,020,1001,099.581,131.921,099.581,110.3600:00:00
2003-05-192,541,5001,089.401,118.151,064.851,066.6400:00:00
2003-05-203,234,7001,068.441,084.011,057.661,068.4400:00:00
2003-05-211,455,1001,069.641,069.641,055.861,064.8500:00:00
2003-05-221,349,0001,072.631,082.211,061.851,081.6200:00:00
2003-05-231,398,9001,079.821,101.981,076.231,101.9800:00:00
2003-05-2601,101.981,101.981,101.981,101.9800:00:00
2003-05-271,392,7001,104.371,104.971,088.201,101.9800:00:00
2003-05-282,836,0001,106.171,131.921,101.381,131.9200:00:00
2003-05-291,559,1001,125.931,143.901,123.541,127.7300:00:00
2003-05-301,526,1001,119.941,148.691,116.951,131.9200:00:00
2003-06-02975,5001,139.111,163.071,137.911,163.0700:00:00
2003-06-031,393,2001,149.891,154.681,134.921,152.2900:00:00
2003-06-041,074,7001,163.071,163.071,142.101,154.6800:00:00
2003-06-052,365,0001,167.861,176.241,151.091,173.2500:00:00
2003-06-062,914,5001,170.251,210.981,170.251,199.6000:00:00
2003-06-091,030,9001,183.431,193.611,183.431,193.6100:00:00
2003-06-101,319,7001,190.621,190.621,171.451,178.6400:00:00
2003-06-111,372,9001,178.641,178.641,149.891,173.2500:00:00
2003-06-121,662,5001,173.851,179.841,157.681,164.2600:00:00
2003-06-131,673,7001,155.881,166.661,147.491,147.4900:00:00
2003-06-161,440,8001,147.491,177.441,143.901,150.4900:00:00
2003-06-171,432,6001,155.881,171.451,152.881,163.6600:00:00
2003-06-181,513,0001,160.671,161.871,151.091,159.4700:00:00
2003-06-192,784,3001,161.871,161.871,139.111,143.9000:00:00
2003-06-201,038,3001,137.911,161.871,137.911,154.6800:00:00
2003-06-231,001,3001,148.091,157.681,129.531,136.7100:00:00
2003-06-241,582,9001,143.301,143.301,113.961,124.1400:00:00
2003-06-251,617,2001,131.921,131.921,110.361,113.3600:00:00
2003-06-261,168,8001,112.161,117.551,103.771,106.7700:00:00
2003-06-271,711,7001,115.751,119.941,104.371,110.9600:00:00
2003-06-301,339,2001,104.371,131.321,104.371,107.9700:00:00
2003-07-011,977,7001,116.351,116.351,090.601,093.5900:00:00
2003-07-021,719,6001,106.171,114.561,100.781,109.1600:00:00
2003-07-032,184,2001,110.361,133.121,110.361,115.7500:00:00
2003-07-042,697,9001,123.541,128.931,090.001,106.1700:00:00
2003-07-072,498,1001,109.161,135.521,104.371,131.3200:00:00
2003-07-082,067,0001,131.321,171.451,131.321,152.2900:00:00
2003-07-091,812,2001,155.881,165.461,152.291,156.4800:00:00
2003-07-101,206,4001,159.471,164.261,148.691,158.8700:00:00
2003-07-111,428,9001,155.881,170.851,143.301,167.2600:00:00
2003-07-142,457,7001,167.861,216.371,166.061,216.3700:00:00
2003-07-152,235,8001,218.161,232.541,203.791,218.7600:00:00
2003-07-162,370,9001,213.371,220.561,199.601,201.9900:00:00
2003-07-172,350,8001,199.601,206.191,185.231,189.4200:00:00
2003-07-181,094,3001,182.831,198.401,182.831,195.4100:00:00
2003-07-211,089,4001,191.811,198.401,176.841,176.8400:00:00
2003-07-222,178,7001,185.231,185.231,165.461,173.8500:00:00
2003-07-231,483,6001,179.841,187.621,171.451,185.8200:00:00
2003-07-241,826,5001,186.421,227.751,185.821,224.7500:00:00
2003-07-253,993,3001,218.161,283.441,218.161,281.0500:00:00
2003-07-284,160,7001,287.641,311.591,279.251,311.5900:00:00
2003-07-292,077,5001,303.811,303.811,264.281,281.6500:00:00
2003-07-302,071,2001,272.071,282.851,266.081,272.0700:00:00
2003-07-312,000,9001,269.671,294.821,262.481,294.8200:00:00
2003-08-011,923,8001,280.451,305.601,280.451,294.2300:00:00
2003-08-041,222,0001,288.241,306.801,283.441,298.4200:00:00
2003-08-052,247,4001,304.411,319.981,302.011,313.9900:00:00
2003-08-061,804,5001,305.601,310.401,299.621,308.0000:00:00
2003-08-072,769,0001,306.201,318.781,285.241,305.6000:00:00
2003-08-082,335,2001,323.571,339.741,315.191,317.5800:00:00
2003-08-111,273,2001,325.971,353.521,324.771,347.5300:00:00
2003-08-122,000,7001,351.121,369.691,331.961,366.0900:00:00
2003-08-132,886,1001,372.681,397.841,372.681,379.2700:00:00
2003-08-142,588,7001,379.871,383.461,360.701,372.6800:00:00
2003-08-152,337,9001,371.481,395.441,364.301,379.2700:00:00
2003-08-181,731,9001,386.461,414.601,386.461,414.6000:00:00
2003-08-192,474,8001,418.201,419.401,396.641,410.4100:00:00
2003-08-202,048,3001,389.451,403.231,370.291,384.6600:00:00
2003-08-212,901,5001,387.061,424.191,381.071,413.4100:00:00
2003-08-222,314,4001,403.231,449.341,403.231,438.5600:00:00
2003-08-2501,438.561,438.561,438.561,438.5600:00:00
2003-08-262,067,90014,062.201,430.771,396.641,406.2200:00:00
2003-08-272,394,8001,413.411,419.401,389.451,395.4400:00:00
2003-08-281,774,0001,396.041,422.391,391.251,409.8100:00:00
2003-08-291,513,0001,417.001,427.781,405.621,416.4000:00:00
2003-09-011,589,1001,427.181,454.731,425.381,446.9400:00:00
2003-09-022,141,1001,461.321,461.321,415.801,428.3800:00:00
2003-09-032,023,4001,428.981,461.321,428.981,458.9200:00:00
2003-09-041,603,4001,449.341,458.921,428.381,437.3600:00:00
2003-09-052,518,7001,425.381,449.941,425.381,441.5600:00:00
2003-09-081,365,9001,427.181,457.761,427.781,443.9500:00:00
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