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 2024-04-25
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-10-13	1,538,300	36.10	36.44	35.15	36.17	00:00:00
2004-10-14	984,900	36.35	36.72	36.00	36.47	00:00:00
2004-10-15	744,700	36.85	37.37	36.61	36.87	00:00:00
2004-10-18	1,249,300	37.72	37.72	36.53	36.62	00:00:00
2004-10-19	1,192,400	37.50	37.71	37.06	37.19	00:00:00
2004-10-20	942,200	37.75	38.05	37.60	37.71	00:00:00
2004-10-21	539,300	37.48	37.72	37.03	37.57	00:00:00
2004-10-22	392,800	37.65	38.00	37.30	37.50	00:00:00
2004-10-25	1,006,000	38.02	38.95	38.02	38.80	00:00:00
2004-10-26	792,400	38.90	38.94	38.50	38.90	00:00:00
2004-10-27	1,259,500	38.75	39.05	37.50	37.71	00:00:00
2004-10-28	1,296,200	36.80	37.71	36.60	36.61	00:00:00
2004-10-29	772,700	36.80	37.38	36.72	37.08	00:00:00
2004-11-01	598,900	37.23	37.42	36.76	36.81	00:00:00
2004-11-02	1,089,100	36.50	36.51	35.44	35.64	00:00:00
2004-11-03	995,100	36.25	36.31	35.77	36.27	00:00:00
2004-11-04	871,600	37.35	37.65	37.15	37.18	00:00:00
2004-11-05	612,700	36.95	38.27	36.83	38.15	00:00:00
2004-11-08	873,800	38.53	38.80	38.13	38.46	00:00:00
2004-11-09	707,000	38.60	38.73	38.24	38.24	00:00:00
2004-11-10	641,100	38.50	38.66	37.78	38.19	00:00:00
2004-11-11	871,100	38.53	39.00	38.20	39.00	00:00:00
2004-11-12	1,952,000	39.50	41.07	39.50	40.78	00:00:00
2004-11-15	916,000	41.30	41.95	40.61	40.82	00:00:00
2004-11-16	911,800	41.30	41.75	40.80	41.27	00:00:00
2004-11-17	1,249,300	42.32	42.40	41.42	41.50	00:00:00
2004-11-18	992,700	41.10	41.25	39.77	40.15	00:00:00
2004-11-19	1,115,800	40.50	40.54	39.81	40.04	00:00:00
2004-11-22	482,400	40.10	40.14	39.61	40.00	00:00:00
2004-11-23	681,400	39.70	39.97	39.04	39.08	00:00:00
2004-11-24	843,500	38.83	39.13	38.39	38.69	00:00:00
2004-11-26	401,000	39.10	40.04	39.10	40.02	00:00:00
2004-11-29	1,102,600	40.02	41.03	40.00	41.01	00:00:00
2004-11-30	796,100	40.25	40.51	39.52	39.91	00:00:00
2004-12-01	705,000	40.00	40.28	39.60	39.96	00:00:00
2004-12-02	1,074,500	39.78	40.00	38.50	38.62	00:00:00
2004-12-03	823,700	38.77	39.79	38.52	39.19	00:00:00
2004-12-06	945,700	38.10	39.24	37.75	38.75	00:00:00
2004-12-07	798,000	38.27	39.02	37.86	37.87	00:00:00
2004-12-08	1,609,100	36.36	37.34	35.96	37.32	00:00:00
2004-12-09	1,008,900	36.55	37.10	36.20	36.76	00:00:00
2004-12-10	667,000	36.47	37.18	36.25	36.41	00:00:00
2004-12-13	625,100	36.62	37.42	36.40	36.79	00:00:00
2004-12-14	626,400	36.69	36.74	36.07	36.68	00:00:00
2004-12-15	646,500	36.86	37.37	36.70	36.75	00:00:00
2004-12-16	1,307,700	36.80	37.25	35.65	35.79	00:00:00
2004-12-17	750,600	36.03	36.32	35.55	35.55	00:00:00
2004-12-20	432,000	36.00	36.45	35.80	36.21	00:00:00
2004-12-21	321,800	36.29	36.75	36.29	36.64	00:00:00
2004-12-22	395,600	36.78	36.83	36.49	36.71	00:00:00
2004-12-23	312,900	36.74	37.20	36.67	36.71	00:00:00
2004-12-27	402,800	36.94	37.46	36.88	37.35	00:00:00
2004-12-28	299,000	37.15	37.25	36.66	36.79	00:00:00
2004-12-29	521,500	36.30	36.52	35.93	36.50	00:00:00
2004-12-30	681,900	36.50	36.55	36.11	36.17	00:00:00
2004-12-31	434,900	36.37	36.62	36.13	36.35	00:00:00
2005-01-03	902,600	35.75	35.76	35.03	35.04	00:00:00
2005-01-04	1,048,800	35.02	35.17	33.85	34.03	00:00:00
2005-01-05	841,600	34.12	34.86	34.12	34.27	00:00:00
2005-01-06	791,700	34.27	34.53	33.71	34.13	00:00:00
2005-01-07	728,600	34.57	34.72	33.90	34.37	00:00:00
2005-01-10	645,100	34.33	34.50	33.97	34.30	00:00:00
2005-01-11	665,800	34.13	34.67	33.91	34.55	00:00:00
2005-01-12	979,000	34.60	34.76	34.23	34.51	00:00:00
2005-01-13	991,000	34.00	34.14	33.48	33.93	00:00:00
2005-01-14	632,300	33.42	33.63	33.23	33.41	00:00:00
2005-01-18	947,400	32.95	33.35	32.78	33.14	00:00:00
2005-01-19	733,500	33.18	33.18	32.78	32.82	00:00:00
2005-01-20	615,600	32.65	33.19	32.56	32.97	00:00:00
2005-01-21	1,074,600	33.06	33.63	32.90	33.50	00:00:00
2005-01-24	459,400	33.58	33.75	32.99	33.07	00:00:00
2005-01-25	854,900	32.84	32.84	31.95	32.04	00:00:00
2005-01-26	720,400	32.50	32.53	32.25	32.46	00:00:00
2005-01-27	643,100	31.85	32.11	31.75	32.00	00:00:00
2005-01-28	455,400	32.60	32.65	32.00	32.25	00:00:00
2005-01-31	1,122,500	32.80	32.93	32.50	32.77	00:00:00
2005-02-01	682,600	32.95	33.50	32.80	33.37	00:00:00
2005-02-02	495,100	33.50	33.74	33.34	33.64	00:00:00
2005-02-03	616,000	33.00	33.22	32.76	33.09	00:00:00
2005-02-04	663,600	32.90	33.00	32.52	32.85	00:00:00
2005-02-07	743,100	32.65	32.65	31.58	31.64	00:00:00
2005-02-08	629,400	31.49	31.99	31.27	31.80	00:00:00
2005-02-09	1,178,900	31.33	32.65	31.33	32.61	00:00:00
2005-02-10	1,304,800	33.25	34.58	32.86	34.49	00:00:00
2005-02-11	1,196,000	34.99	35.64	34.65	35.24	00:00:00
2005-02-14	693,900	35.60	35.62	35.15	35.49	00:00:00
2005-02-15	747,700	35.30	35.65	35.16	35.32	00:00:00
2005-02-16	798,100	34.76	35.28	34.56	35.07	00:00:00
2005-02-17	936,700	34.80	35.65	34.75	35.65	00:00:00
2005-02-18	508,500	35.65	35.87	35.49	35.66	00:00:00
2005-02-22	968,800	36.50	36.82	36.06	36.82	00:00:00
2005-02-23	754,500	36.56	36.72	36.02	36.52	00:00:00
2005-02-24	879,000	36.50	36.50	35.61	35.88	00:00:00
2005-02-25	573,500	36.00	36.35	35.80	36.17	00:00:00
2005-02-28	547,500	36.28	36.31	35.77	35.97	00:00:00
2005-03-01	654,900	35.70	35.80	35.20	35.31	00:00:00
2005-03-02	778,100	35.25	36.09	35.21	36.01	00:00:00
2005-03-03	612,500	36.40	36.50	36.18	36.23	00:00:00
2005-03-04	720,100	36.85	37.57	36.74	37.27	00:00:00
2005-03-07	402,800	37.05	37.29	36.81	37.02	00:00:00
2005-03-08	681,700	37.60	38.33	37.28	38.24	00:00:00
2005-03-09	879,400	38.60	38.79	37.78	38.39	00:00:00
2005-03-10	827,000	38.84	39.00	38.22	38.44	00:00:00
2005-03-11	418,000	38.62	38.69	38.10	38.20	00:00:00
2005-03-14	680,800	38.10	38.10	37.40	37.61	00:00:00
2005-03-15	285,700	37.80	37.80	37.39	37.51	00:00:00
2005-03-16	529,000	38.35	38.67	38.02	38.61	00:00:00
2005-03-17	796,500	38.85	38.99	38.32	38.45	00:00:00
2005-03-18	594,900	37.80	38.29	37.80	37.99	00:00:00
2005-03-21	642,500	37.50	37.51	36.85	37.02	00:00:00
2005-03-22	694,500	37.01	37.06	36.00	36.06	00:00:00
2005-03-23	720,800	36.00	36.14	35.40	35.49	00:00:00
2005-03-24	948,100	35.25	35.65	34.78	34.93	00:00:00
2005-03-28	469,700	34.87	35.15	34.67	34.71	00:00:00
2005-03-29	1,290,300	34.71	34.98	34.05	34.17	00:00:00
2005-03-30	587,000	34.07	34.48	33.90	34.35	00:00:00
2005-03-31	534,600	34.82	34.88	34.24	34.45	00:00:00
2005-04-01	611,700	34.63	35.18	34.31	34.90	00:00:00
2005-04-04	579,700	34.99	34.99	34.51	34.81	00:00:00
2005-04-05	409,000	34.81	35.10	34.75	34.94	00:00:00
2005-04-06	317,600	34.96	35.40	34.90	35.30	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 > >>