Bookmark and Share

Last Minute: "Mike Pence visits Georgia ahead of Trump Senate race rally on Saturday - New York Post " Sat, 05 Dec 2020 00:42:00 GMT   "Trump calls Georgia governor to pressure him for help overturning Biden?s win in the state - The Washington Post" Sat, 05 Dec 2020 21:49:09 GMT    "FIRST ALERT: Nor'easter Batters Boston With Rain, Start of Snowstorm - NBC10 Boston" Sat, 05 Dec 2020 17:36:00 GMT    "Ga. Sec of State says he'll vote for GOP senators who backed Trump's calls for his resignation - Fox News" Sat, 05 Dec 2020 19:27:11 GMT    "Historic New York church housing Liberty Bell gutted by massive fire - The Guardian" Sat, 05 Dec 2020 17:22:00 GMT    "Johnson and Von der Leyen Agree to Restart Deadlocked Brexit Talks - Bloomberg" Sat, 05 Dec 2020 16:47:00 GMT    "Only 25 Republican lawmakers have acknowledged Biden's win over Trump, report says - CNBC" Sat, 05 Dec 2020 16:43:00 GMT    "A court just reinstated DACA, but the decision has bad news for Biden - Vox.com" Sat, 05 Dec 2020 18:02:42 GMT    "All eyes are on Georgia ahead of Trump's rally and Senate debate - CNN" Sat, 05 Dec 2020 20:21:00 GMT    "The Latest: Arizona health leaders urge masks as cases rise - The Associated Press" Sat, 05 Dec 2020 14:24:11 GMT      For more news, click here.

Authentication
       
       
Remember me? 

Rise of
+35.60 (+1.02%) 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 Trade1,595.40Last Trade Time2018-11-29 - 00:00:00
Variation+35.60 (+1.02%)Open1,595.00
High1,605.00Low1,588.60
Volume698,265Average Volume (3m)0
YieldBid / Ask1,385.00 x 45,000 - 1,476.00 x 65,000
Former Close1,559.8052 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 2020-12-05
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2003-09-081,365,9001,427.181,457.761,427.781,443.9500:00:00
2003-09-092,146,7001,437.361,446.941,418.201,421.7900:00:00
2003-09-102,476,9001,407.421,421.551,388.401,409.8100:00:00
2003-09-111,864,2001,401.431,411.011,388.251,399.6300:00:00
2003-09-122,505,6001,397.841,427.181,395.441,414.0100:00:00
2003-09-151,263,5001,412.811,422.991,408.621,417.6000:00:00
2003-09-161,074,5001,414.011,434.971,408.021,430.1800:00:00
2003-09-172,119,0001,431.971,449.341,419.991,432.5700:00:00
2003-09-182,860,2001,422.991,430.181,410.411,428.9800:00:00
2003-09-195,474,3001,432.571,433.171,397.841,412.8100:00:00
2003-09-224,900,5001,402.631,413.411,382.261,409.8100:00:00
2003-09-234,846,8001,395.441,394.241,376.271,379.8700:00:00
2003-09-242,773,1001,391.851,397.841,369.091,375.0800:00:00
2003-09-252,412,5001,366.691,366.691,334.351,349.9200:00:00
2003-09-262,401,0001,353.521,353.521,309.201,317.5800:00:00
2003-09-291,852,1001,312.791,339.141,312.791,319.9800:00:00
2003-09-302,960,0001,323.571,335.551,292.431,294.8200:00:00
2003-10-011,910,4001,299.621,315.191,288.841,315.1900:00:00
2003-10-022,865,2001,315.191,347.531,308.001,347.5300:00:00
2003-10-033,161,7001,347.531,401.431,347.531,396.6400:00:00
2003-10-062,585,6001,387.061,411.011,387.061,411.0100:00:00
2003-10-072,033,6001,407.421,407.421,371.481,389.4500:00:00
2003-10-082,277,6001,389.451,413.411,385.861,405.0200:00:00
2003-10-091,994,9001,405.021,431.371,401.431,431.3700:00:00
2003-10-101,898,0001,430.181,437.361,408.621,414.6000:00:00
2003-10-131,913,9001,413.411,461.321,413.411,460.1200:00:00
2003-10-142,057,2001,461.321,485.271,434.971,437.3600:00:00
2003-10-152,858,4001,442.151,460.121,439.761,450.5400:00:00
2003-10-162,332,8001,449.341,449.341,413.411,421.7900:00:00
2003-10-172,076,1001,422.991,442.151,422.991,430.1800:00:00
2003-10-20978,6001,433.771,436.161,411.011,428.9800:00:00
2003-10-211,410,7001,428.981,426.581,420.591,425.3800:00:00
2003-10-221,967,0001,420.591,434.971,384.661,391.8500:00:00
2003-10-231,690,7001,388.251,388.251,348.731,371.4800:00:00
2003-10-241,644,2001,379.871,379.871,355.911,378.6700:00:00
2003-10-271,261,2001,371.481,399.031,365.491,378.6700:00:00
2003-10-281,227,0001,385.861,397.841,372.681,391.8500:00:00
2003-10-291,243,4001,397.841,400.231,385.861,393.0400:00:00
2003-10-303,140,5001,394.241,452.931,394.241,443.3500:00:00
2003-10-312,106,0001,440.961,456.531,422.991,444.5500:00:00
2003-11-031,882,1001,434.971,467.311,434.971,457.7300:00:00
2003-11-042,429,3001,463.711,497.251,461.321,494.8600:00:00
2003-11-052,061,7001,486.471,508.031,479.291,485.2700:00:00
2003-11-061,473,0001,496.061,509.231,476.891,509.2300:00:00
2003-11-072,100,6001,512.821,536.781,511.631,518.8100:00:00
2003-11-10919,3001,505.641,515.221,487.671,494.8600:00:00
2003-11-111,058,0001,491.261,491.261,467.311,474.4900:00:00
2003-11-121,538,5001,479.291,503.241,469.701,498.4500:00:00
2003-11-131,872,5001,515.221,528.401,498.451,518.8100:00:00
2003-11-141,671,3001,515.221,541.571,515.221,531.9900:00:00
2003-11-171,856,7001,527.201,527.201,481.681,491.2600:00:00
2003-11-181,740,2001,492.461,504.441,463.711,476.8900:00:00
2003-11-191,265,3001,456.531,479.291,456.531,469.7000:00:00
2003-11-201,973,8001,464.911,478.091,440.961,451.7400:00:00
2003-11-211,608,8001,444.551,473.301,444.551,464.9100:00:00
2003-11-241,399,7001,473.301,488.871,461.321,467.3100:00:00
2003-11-251,692,2001,466.111,473.301,440.961,451.7400:00:00
2003-11-261,302,0001,437.361,484.081,437.361,467.3100:00:00
2003-11-27770,6001,463.711,476.891,458.921,476.8900:00:00
2003-11-28978,9001,475.691,479.291,461.321,467.3100:00:00
2003-12-011,962,4001,470.901,528.401,467.311,524.8000:00:00
2003-12-021,839,5001,524.801,540.371,496.061,505.6400:00:00
2003-12-033,302,9001,468.111,523.601,456.531,463.7100:00:00
2003-12-043,011,4001,445.751,490.071,445.751,469.7000:00:00
2003-12-051,535,3001,472.101,480.481,461.321,479.2900:00:00
2003-12-08933,6001,474.491,475.691,451.741,458.9200:00:00
2003-12-091,964,3001,458.921,479.291,458.921,474.4900:00:00
2003-12-102,208,4001,462.521,470.901,422.991,425.3800:00:00
2003-12-113,565,0001,458.881,385.861,377.471,385.8600:00:00
2003-12-122,542,4001,391.851,401.431,379.871,400.2300:00:00
2003-12-151,532,1001,409.811,419.401,399.031,399.0300:00:00
2003-12-161,529,2001,401.431,403.821,381.071,389.4500:00:00
2003-12-171,317,2001,394.241,397.841,385.861,390.6500:00:00
2003-12-182,045,9001,389.451,406.221,383.461,402.6300:00:00
2003-12-192,285,8001,400.231,428.981,400.231,421.7900:00:00
2003-12-221,830,8001,407.421,450.541,407.421,440.9600:00:00
2003-12-23770,0001,440.961,445.751,414.601,436.1600:00:00
2003-12-24160,8001,436.161,450.541,436.161,439.7600:00:00
2003-12-2501,439.761,439.761,439.761,439.7600:00:00
2003-12-2601,439.761,439.761,439.761,439.7600:00:00
2003-12-291,338,5001,417.001,473.301,417.001,466.1100:00:00
2003-12-301,180,8001,467.311,473.301,444.551,456.5300:00:00
2003-12-31241,1001,461.321,461.321,440.961,445.7500:00:00
2004-01-0101,445.751,445.751,445.751,445.7500:00:00
2004-01-02990,2001,448.141,461.321,438.561,456.5300:00:00
2004-01-052,237,5001,457.731,497.251,455.331,487.6700:00:00
2004-01-062,313,0001,491.261,499.651,469.701,475.6900:00:00
2004-01-073,149,9001,487.671,487.671,422.991,428.9800:00:00
2004-01-082,122,1001,442.151,460.121,425.381,433.7700:00:00
2004-01-092,463,6001,428.981,446.941,411.011,425.3800:00:00
2004-01-121,969,4001,431.371,464.911,419.401,431.3700:00:00
2004-01-132,222,8001,428.981,445.751,419.401,427.7800:00:00
2004-01-142,705,2001,432.571,461.321,419.401,440.9600:00:00
2004-01-153,074,0001,427.781,432.571,403.821,409.8100:00:00
2004-01-163,998,9001,409.811,462.521,451.741,457.7300:00:00
2004-01-192,008,0001,461.321,486.471,455.331,480.4800:00:00
2004-01-202,407,0001,479.291,479.291,461.321,463.7100:00:00
2004-01-211,860,0001,467.311,467.311,439.761,451.7400:00:00
2004-01-222,689,3001,449.341,462.521,439.761,442.1500:00:00
2004-01-233,078,7001,478.091,490.071,446.941,472.1000:00:00
2004-01-262,886,7001,464.911,503.241,464.911,493.6600:00:00
2004-01-274,269,2001,527.201,531.991,497.251,520.0100:00:00
2004-01-282,794,3001,504.441,530.791,504.441,523.6000:00:00
2004-01-292,225,8001,516.421,516.421,485.271,486.4700:00:00
2004-01-302,882,5001,494.861,503.241,467.311,496.0600:00:00
2004-02-022,607,5001,499.651,506.841,470.901,473.3000:00:00
2004-02-031,874,1001,473.301,479.291,457.731,464.9100:00:00
2004-02-041,441,7001,466.111,484.081,463.711,478.0900:00:00
2004-02-051,985,3001,463.711,478.091,451.741,455.3300:00:00
2004-02-062,012,4001,473.301,473.301,449.341,464.9100:00:00
2004-02-092,316,3001,464.911,487.671,464.911,480.4800:00:00
2004-02-101,774,3001,485.271,485.271,462.521,463.7100:00:00
2004-02-112,252,1001,472.101,472.101,443.351,452.9300:00:00
2004-02-124,060,3001,452.931,509.231,452.931,497.2500:00:00
2004-02-134,683,0001,499.651,557.141,493.661,522.4100:00:00
2004-02-161,289,2001,523.601,537.981,521.211,530.7900:00:00
2004-02-171,649,8001,539.181,561.931,537.981,552.3500:00:00
2004-02-183,047,3001,554.751,582.301,548.761,570.3200:00:00
2004-02-192,930,8001,578.701,596.671,564.331,589.4800:00:00
2004-02-202,193,8001,587.091,593.081,558.341,559.5400:00:00
2004-02-232,047,8001,569.121,578.701,554.751,576.3100:00:00
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@2010-2020 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources