|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-06 | 317,600 | 34.96 | 35.40 | 34.90 | 35.30 | 00:00:00 | | 2005-04-07 | 406,200 | 35.07 | 35.40 | 34.91 | 35.01 | 00:00:00 | | 2005-04-08 | 524,000 | 34.74 | 35.19 | 34.60 | 34.93 | 00:00:00 | | 2005-04-11 | 459,600 | 35.25 | 35.26 | 34.93 | 35.01 | 00:00:00 | | 2005-04-12 | 422,000 | 34.80 | 34.93 | 34.40 | 34.87 | 00:00:00 | | 2005-04-13 | 546,900 | 34.80 | 35.05 | 34.29 | 34.35 | 00:00:00 | | 2005-04-14 | 903,200 | 33.80 | 34.40 | 33.38 | 33.55 | 00:00:00 | | 2005-04-15 | 757,100 | 33.60 | 34.24 | 33.43 | 33.47 | 00:00:00 | | 2005-04-18 | 668,700 | 33.62 | 34.00 | 33.35 | 33.63 | 00:00:00 | | 2005-04-19 | 778,600 | 34.04 | 35.07 | 33.94 | 34.98 | 00:00:00 | | 2005-04-20 | 593,000 | 34.88 | 35.48 | 34.68 | 34.99 | 00:00:00 | | 2005-04-21 | 661,000 | 34.90 | 35.11 | 33.88 | 34.11 | 00:00:00 | | 2005-04-22 | 580,500 | 34.22 | 34.30 | 33.64 | 33.71 | 00:00:00 | | 2005-04-25 | 711,800 | 33.23 | 33.60 | 33.04 | 33.59 | 00:00:00 | | 2005-04-26 | 443,500 | 34.10 | 34.20 | 33.40 | 33.46 | 00:00:00 | | 2005-04-27 | 1,136,000 | 33.11 | 33.13 | 31.99 | 32.15 | 00:00:00 | | 2005-04-28 | 835,500 | 32.11 | 32.11 | 31.38 | 31.51 | 00:00:00 | | 2005-04-29 | 729,200 | 31.45 | 32.72 | 31.45 | 31.78 | 00:00:00 | | 2005-05-02 | 474,000 | 31.78 | 31.98 | 31.40 | 31.92 | 00:00:00 | | 2005-05-03 | 421,800 | 31.92 | 32.77 | 31.90 | 32.54 | 00:00:00 | | 2005-05-04 | 622,600 | 32.65 | 33.11 | 32.55 | 32.93 | 00:00:00 | | 2005-05-05 | 321,900 | 33.05 | 33.29 | 32.80 | 33.01 | 00:00:00 | | 2005-05-06 | 750,400 | 32.01 | 32.70 | 31.76 | 32.70 | 00:00:00 | | 2005-05-09 | 439,000 | 32.05 | 32.54 | 32.00 | 32.30 | 00:00:00 | | 2005-05-10 | 517,500 | 32.48 | 32.66 | 31.60 | 31.70 | 00:00:00 | | 2005-05-11 | 376,500 | 31.70 | 31.85 | 31.51 | 31.59 | 00:00:00 | | 2005-05-12 | 831,900 | 31.60 | 31.81 | 30.50 | 30.61 | 00:00:00 | | 2005-05-13 | 647,500 | 30.59 | 31.19 | 30.51 | 31.00 | 00:00:00 | | 2005-05-16 | 512,600 | 30.95 | 31.25 | 30.83 | 31.17 | 00:00:00 | | 2005-05-17 | 531,800 | 31.39 | 32.34 | 31.38 | 32.20 | 00:00:00 | | 2005-05-18 | 731,300 | 32.99 | 32.99 | 32.41 | 32.80 | 00:00:00 | | 2005-05-19 | 642,100 | 32.40 | 32.40 | 31.85 | 32.11 | 00:00:00 | | 2005-05-20 | 328,200 | 31.85 | 31.90 | 31.51 | 31.85 | 00:00:00 | | 2005-05-23 | 619,000 | 31.85 | 32.15 | 31.70 | 31.96 | 00:00:00 | | 2005-05-24 | 730,200 | 31.92 | 32.12 | 31.63 | 32.05 | 00:00:00 | | 2005-05-25 | 918,600 | 32.39 | 32.83 | 32.10 | 32.83 | 00:00:00 | | 2005-05-26 | 402,600 | 32.83 | 32.99 | 32.43 | 32.43 | 00:00:00 | | 2005-05-27 | 794,600 | 32.51 | 33.85 | 32.51 | 33.80 | 00:00:00 | | 2005-05-31 | 1,125,500 | 33.40 | 34.39 | 33.16 | 34.34 | 00:00:00 | | 2005-06-01 | 947,000 | 34.45 | 34.93 | 34.31 | 34.74 | 00:00:00 | | 2005-06-02 | 985,600 | 35.07 | 35.62 | 34.11 | 34.26 | 00:00:00 | | 2005-06-03 | 678,500 | 34.35 | 35.22 | 34.34 | 34.43 | 00:00:00 | | 2005-06-06 | 670,400 | 34.65 | 34.80 | 33.93 | 33.93 | 00:00:00 | | 2005-06-07 | 624,400 | 34.28 | 34.34 | 33.63 | 33.63 | 00:00:00 | | 2005-06-08 | 597,600 | 33.60 | 33.72 | 32.90 | 33.08 | 00:00:00 | | 2005-06-09 | 356,100 | 32.91 | 33.48 | 32.64 | 33.37 | 00:00:00 | | 2005-06-10 | 705,600 | 33.19 | 34.89 | 32.97 | 34.65 | 00:00:00 | | 2005-06-13 | 570,800 | 34.75 | 35.08 | 34.42 | 35.00 | 00:00:00 | | 2005-06-14 | 555,200 | 34.70 | 34.82 | 34.08 | 34.30 | 00:00:00 | | 2005-06-15 | 619,600 | 34.45 | 34.95 | 34.12 | 34.80 | 00:00:00 | | 2005-06-16 | 587,800 | 35.50 | 36.02 | 35.25 | 35.80 | 00:00:00 | | 2005-06-17 | 701,000 | 35.98 | 36.00 | 35.42 | 35.83 | 00:00:00 | | 2005-06-20 | 666,000 | 35.83 | 35.83 | 34.90 | 35.00 | 00:00:00 | | 2005-06-21 | 723,700 | 34.50 | 35.09 | 34.30 | 34.73 | 00:00:00 | | 2005-06-22 | 849,900 | 34.04 | 34.26 | 33.69 | 34.19 | 00:00:00 | | 2005-06-23 | 662,700 | 34.30 | 35.19 | 34.30 | 34.70 | 00:00:00 | | 2005-06-24 | 602,800 | 35.05 | 35.64 | 34.95 | 35.57 | 00:00:00 | | 2005-06-27 | 599,900 | 35.21 | 35.86 | 35.16 | 35.64 | 00:00:00 | | 2005-06-28 | 475,800 | 35.65 | 35.67 | 34.94 | 35.16 | 00:00:00 | | 2005-06-29 | 650,600 | 35.15 | 36.60 | 35.15 | 36.52 | 00:00:00 | | 2005-06-30 | 626,900 | 36.48 | 36.53 | 35.51 | 35.73 | 00:00:00 | | 2005-07-01 | 617,800 | 35.60 | 36.42 | 34.90 | 36.09 | 00:00:00 | | 2005-07-05 | 424,000 | 35.71 | 35.83 | 35.45 | 35.55 | 00:00:00 | | 2005-07-06 | 462,500 | 35.61 | 36.23 | 35.61 | 35.67 | 00:00:00 | | 2005-07-07 | 778,400 | 36.31 | 36.48 | 35.15 | 35.51 | 00:00:00 | | 2005-07-08 | 344,600 | 35.35 | 35.70 | 35.27 | 35.48 | 00:00:00 | | 2005-07-11 | 487,200 | 35.71 | 36.36 | 35.59 | 36.28 | 00:00:00 | | 2005-07-12 | 464,200 | 36.73 | 36.94 | 36.06 | 36.56 | 00:00:00 | | 2005-07-13 | 256,900 | 36.48 | 36.70 | 36.44 | 36.67 | 00:00:00 | | 2005-07-14 | 521,700 | 36.58 | 36.87 | 35.98 | 36.04 | 00:00:00 | | 2005-07-15 | 760,000 | 35.85 | 36.15 | 35.47 | 35.69 | 00:00:00 | | 2005-07-18 | 401,600 | 35.69 | 35.81 | 35.36 | 35.53 | 00:00:00 | | 2005-07-19 | 520,200 | 35.10 | 35.67 | 34.85 | 35.57 | 00:00:00 | | 2005-07-20 | 576,900 | 35.70 | 35.87 | 35.42 | 35.63 | 00:00:00 | | 2005-07-21 | 1,163,300 | 35.45 | 36.14 | 35.28 | 35.99 | 00:00:00 | | 2005-07-22 | 570,300 | 36.01 | 36.26 | 35.85 | 35.99 | 00:00:00 | | 2005-07-25 | 286,700 | 35.95 | 35.99 | 35.45 | 35.53 | 00:00:00 | | 2005-07-26 | 412,900 | 34.95 | 35.05 | 34.65 | 34.79 | 00:00:00 | | 2005-07-27 | 722,900 | 34.52 | 34.66 | 34.09 | 34.34 | 00:00:00 | | 2005-07-28 | 623,100 | 34.45 | 34.70 | 34.29 | 34.55 | 00:00:00 | | 2005-07-29 | 518,300 | 34.70 | 34.90 | 34.26 | 34.38 | 00:00:00 | | 2005-08-01 | 329,700 | 34.80 | 34.85 | 34.35 | 34.46 | 00:00:00 | | 2005-08-02 | 404,500 | 34.30 | 34.93 | 34.30 | 34.70 | 00:00:00 | | 2005-08-03 | 1,283,800 | 34.90 | 36.26 | 34.90 | 35.81 | 00:00:00 | | 2005-08-04 | 897,800 | 35.81 | 36.24 | 35.54 | 35.66 | 00:00:00 | | 2005-08-05 | 1,008,800 | 35.00 | 35.20 | 34.81 | 34.95 | 00:00:00 | | 2005-08-08 | 665,000 | 34.55 | 34.90 | 34.12 | 34.44 | 00:00:00 | | 2005-08-09 | 488,100 | 34.44 | 34.62 | 34.11 | 34.49 | 00:00:00 | | 2005-08-10 | 834,000 | 34.55 | 34.70 | 34.44 | 34.46 | 00:00:00 | | 2005-08-11 | 1,677,200 | 34.64 | 36.08 | 34.55 | 35.92 | 00:00:00 | | 2005-08-12 | 765,100 | 36.07 | 36.42 | 35.52 | 36.06 | 00:00:00 | | 2005-08-15 | 729,800 | 36.31 | 36.54 | 36.00 | 36.23 | 00:00:00 | | 2005-08-16 | 559,000 | 36.40 | 36.83 | 36.35 | 36.65 | 00:00:00 | | 2005-08-17 | 1,046,700 | 36.39 | 36.78 | 35.74 | 35.87 | 00:00:00 | | 2005-08-18 | 488,400 | 35.87 | 35.89 | 35.40 | 35.52 | 00:00:00 | | 2005-08-19 | 523,100 | 35.89 | 35.89 | 35.29 | 35.55 | 00:00:00 | | 2005-08-22 | 477,100 | 36.00 | 36.00 | 35.60 | 35.62 | 00:00:00 | | 2005-08-23 | 540,400 | 35.85 | 35.85 | 35.58 | 35.62 | 00:00:00 | | 2005-08-24 | 923,000 | 35.72 | 35.73 | 35.00 | 35.28 | 00:00:00 | | 2005-08-25 | 603,900 | 35.28 | 35.67 | 35.11 | 35.44 | 00:00:00 | | 2005-08-26 | 572,200 | 35.31 | 35.55 | 35.01 | 35.34 | 00:00:00 | | 2005-08-29 | 422,700 | 35.97 | 35.97 | 35.40 | 35.45 | 00:00:00 | | 2005-08-30 | 797,900 | 34.58 | 35.41 | 34.58 | 35.20 | 00:00:00 | | 2005-08-31 | 907,600 | 34.87 | 35.62 | 34.77 | 35.49 | 00:00:00 | | 2005-09-01 | 699,800 | 35.88 | 36.51 | 35.75 | 36.31 | 00:00:00 | | 2005-09-02 | 576,700 | 36.56 | 36.95 | 36.41 | 36.64 | 00:00:00 | | 2005-09-06 | 402,500 | 36.64 | 36.65 | 36.18 | 36.51 | 00:00:00 | | 2005-09-07 | 298,900 | 36.25 | 36.48 | 36.11 | 36.35 | 00:00:00 | | 2005-09-08 | 574,900 | 36.59 | 37.10 | 36.52 | 37.08 | 00:00:00 | | 2005-09-09 | 1,010,800 | 37.53 | 38.90 | 37.36 | 38.78 | 00:00:00 | | 2005-09-12 | 664,000 | 38.79 | 39.22 | 38.39 | 39.06 | 00:00:00 | | 2005-09-13 | 566,100 | 38.70 | 39.00 | 38.23 | 38.69 | 00:00:00 | | 2005-09-14 | 1,223,200 | 39.30 | 39.90 | 39.15 | 39.90 | 00:00:00 | | 2005-09-15 | 1,154,200 | 40.41 | 40.68 | 39.90 | 40.49 | 00:00:00 | | 2005-09-16 | 2,387,900 | 42.41 | 42.50 | 41.66 | 42.24 | 00:00:00 | | 2005-09-19 | 2,090,000 | 42.65 | 44.00 | 42.65 | 43.30 | 00:00:00 | | 2005-09-20 | 1,116,500 | 43.15 | 43.49 | 41.70 | 41.71 | 00:00:00 | | 2005-09-21 | 1,040,800 | 42.31 | 43.60 | 42.22 | 43.37 | 00:00:00 | | 2005-09-22 | 1,690,600 | 43.65 | 44.13 | 42.66 | 43.93 | 00:00:00 | | 2005-09-23 | 870,900 | 42.85 | 43.00 | 42.24 | 42.62 | 00:00:00 | | 2005-09-26 | 1,858,700 | 42.30 | 44.03 | 41.18 | 43.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
