TR4DER - AngloGold Ashanti [AU] Historical Prices

AngloGold Ashanti - [Ticker: AU]
Last Trade	9.46	Last Trade Time	2017-11-01 - 19:34:00
Variation	+0.16 (+1.72%)	Open	9.51
High	9.61	Low	9.32
Volume	2,057,934	Average Volume (3m)	0
Yield		Bid / Ask	9.45 x 2,000 - 9.46 x 5,100
Former Close	9.30	52 Week Range	[0.00 - 0.00]
PER	0.00%	EPS	0.00
Ex-Dividend Date		Dividend Payment
Market Capitalization	0	1 Year Price-Target	0.00
Note: The data may have some minutes of delay.

Watch Historical Prices of other assets
Download the Historical Quotes in CSV format
AU quotes from 2000-01-01 to 2024-04-26
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-04-22	1,206,000	33.85	34.15	33.41	34.15	00:00:00
2004-04-23	934,100	34.00	34.00	33.20	33.21	00:00:00
2004-04-26	800,900	33.50	34.10	33.31	33.40	00:00:00
2004-04-27	640,700	33.53	33.79	32.95	33.08	00:00:00
2004-04-28	2,189,600	32.79	32.79	30.52	30.77	00:00:00
2004-04-29	1,412,100	31.25	31.98	31.08	31.34	00:00:00
2004-04-30	690,000	32.25	32.45	31.10	31.42	00:00:00
2004-05-03	715,500	31.50	32.17	31.30	31.86	00:00:00
2004-05-04	1,562,800	33.15	34.49	32.90	34.20	00:00:00
2004-05-05	1,123,700	34.11	34.11	32.95	33.17	00:00:00
2004-05-06	1,568,500	33.00	33.15	32.02	32.05	00:00:00
2004-05-07	1,482,100	32.18	32.35	30.71	30.78	00:00:00
2004-05-10	1,957,700	30.45	32.73	30.45	32.34	00:00:00
2004-05-11	1,088,800	32.00	32.66	31.62	32.62	00:00:00
2004-05-12	1,109,700	33.15	33.75	31.67	31.93	00:00:00
2004-05-13	628,800	31.51	32.14	31.31	31.78	00:00:00
2004-05-14	934,600	31.65	32.04	31.40	31.75	00:00:00
2004-05-17	979,900	32.11	32.47	31.40	31.40	00:00:00
2004-05-18	911,300	30.80	31.73	30.76	31.72	00:00:00
2004-05-19	1,397,700	32.26	33.14	32.00	32.84	00:00:00
2004-05-20	607,700	32.84	32.94	32.06	32.46	00:00:00
2004-05-21	831,600	33.79	33.79	32.96	33.26	00:00:00
2004-05-24	670,900	33.25	33.75	33.02	33.75	00:00:00
2004-05-25	996,700	34.16	34.81	34.01	34.58	00:00:00
2004-05-26	926,900	34.97	34.97	34.27	34.83	00:00:00
2004-05-27	889,200	35.45	35.68	35.15	35.33	00:00:00
2004-05-28	853,300	35.49	35.50	34.94	35.02	00:00:00
2004-06-01	892,500	35.50	35.60	34.21	34.39	00:00:00
2004-06-02	881,600	34.61	34.70	33.91	34.51	00:00:00
2004-06-03	606,000	34.40	34.56	33.52	33.52	00:00:00
2004-06-04	698,900	33.04	34.30	33.04	34.28	00:00:00
2004-06-07	572,500	34.00	34.60	34.00	34.40	00:00:00
2004-06-08	511,500	34.00	34.06	33.45	33.80	00:00:00
2004-06-09	959,900	33.00	33.09	31.80	31.88	00:00:00
2004-06-10	664,500	32.19	32.68	32.14	32.29	00:00:00
2004-06-14	851,300	31.41	31.46	30.65	30.65	00:00:00
2004-06-15	608,200	30.98	31.79	30.90	31.79	00:00:00
2004-06-16	1,532,500	31.29	31.31	30.54	31.00	00:00:00
2004-06-17	1,487,800	30.96	31.15	29.91	31.07	00:00:00
2004-06-18	1,779,300	31.74	32.04	31.56	31.60	00:00:00
2004-06-21	604,800	31.78	31.78	31.11	31.23	00:00:00
2004-06-22	597,900	31.45	31.91	31.33	31.54	00:00:00
2004-06-23	663,100	32.00	32.03	31.65	31.90	00:00:00
2004-06-24	674,200	32.60	32.95	32.50	32.82	00:00:00
2004-06-25	429,700	32.50	32.64	32.24	32.49	00:00:00
2004-06-28	689,600	32.70	33.05	31.52	31.52	00:00:00
2004-06-29	1,015,700	31.83	32.23	31.56	31.82	00:00:00
2004-06-30	953,600	32.53	32.68	31.85	32.16	00:00:00
2004-07-01	971,200	32.89	32.94	32.22	32.42	00:00:00
2004-07-02	544,000	32.75	32.92	32.48	32.85	00:00:00
2004-07-06	478,000	32.80	32.84	32.06	32.40	00:00:00
2004-07-07	1,334,600	32.95	34.29	32.90	34.29	00:00:00
2004-07-08	1,536,400	33.90	34.40	33.41	34.15	00:00:00
2004-07-09	504,100	34.10	34.54	33.60	34.43	00:00:00
2004-07-12	515,000	34.43	34.43	33.86	33.92	00:00:00
2004-07-13	583,600	33.45	33.49	32.94	33.45	00:00:00
2004-07-14	601,500	34.15	34.20	33.62	33.62	00:00:00
2004-07-15	342,900	33.40	33.90	33.21	33.57	00:00:00
2004-07-16	583,800	33.90	33.96	32.82	32.82	00:00:00
2004-07-19	910,400	32.75	32.75	31.51	32.17	00:00:00
2004-07-20	623,600	31.93	32.17	31.52	31.90	00:00:00
2004-07-21	706,500	31.75	32.00	31.49	31.53	00:00:00
2004-07-22	648,600	31.90	32.07	31.65	31.89	00:00:00
2004-07-23	668,000	31.63	31.69	30.91	31.05	00:00:00
2004-07-26	799,200	31.05	31.19	29.97	30.13	00:00:00
2004-07-27	839,800	30.41	31.18	30.25	30.77	00:00:00
2004-07-28	863,200	31.20	31.95	30.95	31.95	00:00:00
2004-07-29	517,900	32.04	32.39	31.87	32.05	00:00:00
2004-07-30	516,500	32.85	33.43	32.64	32.79	00:00:00
2004-08-02	411,000	33.06	33.32	32.78	33.15	00:00:00
2004-08-03	842,800	33.19	33.50	32.95	32.98	00:00:00
2004-08-04	751,100	32.91	33.20	32.81	32.98	00:00:00
2004-08-05	599,400	32.90	33.25	32.33	32.45	00:00:00
2004-08-06	1,081,900	33.25	33.65	33.00	33.00	00:00:00
2004-08-09	449,700	33.10	33.10	32.46	33.09	00:00:00
2004-08-10	771,200	33.10	33.48	32.83	32.90	00:00:00
2004-08-11	679,700	32.20	32.40	31.75	32.00	00:00:00
2004-08-12	1,072,600	32.05	32.98	31.85	32.61	00:00:00
2004-08-13	607,100	33.15	33.84	33.13	33.75	00:00:00
2004-08-16	853,200	34.31	34.47	34.11	34.32	00:00:00
2004-08-17	1,087,100	34.35	34.43	33.96	34.03	00:00:00
2004-08-18	413,800	33.76	34.12	33.74	33.95	00:00:00
2004-08-19	1,032,900	34.50	35.70	34.50	35.70	00:00:00
2004-08-20	1,502,400	35.71	36.62	35.50	36.55	00:00:00
2004-08-23	1,152,900	37.26	37.32	35.69	35.93	00:00:00
2004-08-24	937,200	35.35	35.50	34.59	34.59	00:00:00
2004-08-25	1,306,600	34.60	35.80	34.55	35.50	00:00:00
2004-08-26	527,600	35.65	35.65	35.06	35.13	00:00:00
2004-08-27	474,700	34.95	35.25	34.74	35.24	00:00:00
2004-08-30	707,700	35.19	35.71	34.56	34.60	00:00:00
2004-08-31	701,000	34.93	35.60	34.83	35.50	00:00:00
2004-09-01	577,000	35.41	36.00	35.17	35.90	00:00:00
2004-09-02	462,800	35.40	35.64	35.26	35.44	00:00:00
2004-09-03	493,800	34.75	35.31	34.68	34.94	00:00:00
2004-09-07	424,400	34.94	34.94	34.43	34.79	00:00:00
2004-09-08	629,600	34.79	35.48	34.57	34.90	00:00:00
2004-09-09	325,100	34.90	35.24	34.75	35.17	00:00:00
2004-09-10	347,800	35.71	35.96	35.30	35.34	00:00:00
2004-09-13	422,600	35.93	36.13	35.58	35.84	00:00:00
2004-09-14	519,100	35.92	36.87	35.88	36.82	00:00:00
2004-09-15	509,100	37.00	37.08	36.36	36.53	00:00:00
2004-09-16	583,900	36.83	36.83	36.35	36.42	00:00:00
2004-09-17	683,700	36.65	36.87	36.00	36.15	00:00:00
2004-09-20	445,700	36.04	36.80	36.04	36.62	00:00:00
2004-09-21	662,900	37.25	38.08	37.10	37.90	00:00:00
2004-09-22	620,600	37.41	37.87	37.32	37.52	00:00:00
2004-09-23	523,200	37.75	38.24	37.69	37.90	00:00:00
2004-09-24	437,700	38.00	38.05	37.42	37.78	00:00:00
2004-09-27	542,300	37.65	38.09	37.25	37.80	00:00:00
2004-09-28	1,243,100	38.06	38.83	38.02	38.44	00:00:00
2004-09-29	994,800	38.61	38.84	37.87	38.18	00:00:00
2004-09-30	1,200,400	38.30	38.99	38.18	38.90	00:00:00
2004-10-01	527,500	38.32	38.66	38.05	38.30	00:00:00
2004-10-04	972,700	37.38	37.51	36.75	37.12	00:00:00
2004-10-05	1,162,200	37.26	38.40	36.99	38.21	00:00:00
2004-10-06	762,700	37.84	38.39	37.84	38.39	00:00:00
2004-10-07	571,800	38.20	38.30	37.46	37.54	00:00:00
2004-10-08	855,700	38.20	38.57	38.06	38.16	00:00:00
2004-10-11	468,000	38.30	38.30	37.55	38.25	00:00:00
2004-10-12	628,000	37.35	37.83	37.11	37.27	00:00:00
2004-10-13	1,538,300	36.10	36.44	35.15	36.17	00:00:00
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 > >>