Bookmark and Share

Last Minute: "Uber Heads to Court to Save Its London License ? And A Whole Lot More - Fortune" Sun, 24 Jun 2018 19:51:30 GMT   "" Sun, 24 Jun 2018 22:57:42 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    "GE Nears Deal to Sell Industrial-Engines Unit to Private-Equity Firm Advent - Wall Street Journal" Sun, 24 Jun 2018 21:33:44 GMT    "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    "Teen on Alaska Airlines flight helps blind and deaf passenger traveling alone, goes viral - Fox News" Sun, 24 Jun 2018 20:25:45 GMT    "US stocks sink with other markets as trade worries rise - ABC News" Fri, 15 Jun 2018 19:17:07 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      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
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