|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-09-26 | 1,858,700 | 42.30 | 44.03 | 41.18 | 43.50 | 00:00:00 | | 2005-09-27 | 1,305,100 | 42.98 | 43.28 | 41.66 | 42.20 | 00:00:00 | | 2005-09-28 | 1,098,600 | 42.21 | 42.64 | 41.43 | 42.55 | 00:00:00 | | 2005-09-29 | 915,800 | 42.83 | 43.70 | 42.60 | 43.26 | 00:00:00 | | 2005-09-30 | 718,500 | 43.33 | 43.63 | 42.39 | 42.44 | 00:00:00 | | 2005-10-03 | 737,000 | 42.05 | 42.19 | 41.57 | 42.00 | 00:00:00 | | 2005-10-04 | 675,400 | 42.20 | 42.31 | 41.52 | 41.61 | 00:00:00 | | 2005-10-05 | 1,071,800 | 41.40 | 41.45 | 40.53 | 40.53 | 00:00:00 | | 2005-10-06 | 1,026,200 | 40.99 | 42.23 | 40.99 | 41.71 | 00:00:00 | | 2005-10-07 | 1,043,300 | 41.60 | 43.00 | 41.55 | 42.96 | 00:00:00 | | 2005-10-10 | 1,024,800 | 43.55 | 43.99 | 43.44 | 43.78 | 00:00:00 | | 2005-10-11 | 692,000 | 44.41 | 44.45 | 43.60 | 43.98 | 00:00:00 | | 2005-10-12 | 1,133,000 | 43.73 | 44.16 | 41.90 | 42.01 | 00:00:00 | | 2005-10-13 | 744,300 | 40.83 | 41.65 | 40.53 | 41.65 | 00:00:00 | | 2005-10-14 | 795,500 | 40.41 | 41.59 | 40.22 | 41.45 | 00:00:00 | | 2005-10-17 | 631,400 | 41.95 | 42.92 | 41.95 | 42.73 | 00:00:00 | | 2005-10-18 | 597,500 | 42.48 | 42.78 | 41.75 | 41.75 | 00:00:00 | | 2005-10-19 | 924,100 | 40.80 | 41.52 | 40.60 | 41.08 | 00:00:00 | | 2005-10-20 | 904,600 | 41.00 | 41.50 | 39.63 | 40.06 | 00:00:00 | | 2005-10-21 | 859,600 | 40.29 | 41.31 | 40.04 | 41.11 | 00:00:00 | | 2005-10-24 | 838,400 | 41.08 | 42.23 | 40.95 | 41.87 | 00:00:00 | | 2005-10-25 | 987,300 | 42.45 | 43.20 | 42.21 | 42.23 | 00:00:00 | | 2005-10-26 | 1,283,900 | 42.50 | 42.92 | 41.26 | 41.26 | 00:00:00 | | 2005-10-27 | 1,109,000 | 41.90 | 42.09 | 40.39 | 40.55 | 00:00:00 | | 2005-10-28 | 1,146,000 | 39.70 | 39.97 | 39.04 | 39.97 | 00:00:00 | | 2005-10-31 | 1,006,400 | 39.54 | 40.27 | 38.75 | 39.10 | 00:00:00 | | 2005-11-01 | 743,500 | 39.30 | 39.81 | 38.80 | 39.49 | 00:00:00 | | 2005-11-02 | 539,900 | 39.50 | 40.41 | 39.11 | 40.26 | 00:00:00 | | 2005-11-03 | 502,400 | 40.02 | 40.73 | 39.28 | 39.43 | 00:00:00 | | 2005-11-04 | 583,000 | 39.68 | 39.70 | 38.64 | 39.22 | 00:00:00 | | 2005-11-07 | 542,500 | 38.83 | 39.45 | 38.66 | 39.17 | 00:00:00 | | 2005-11-08 | 681,800 | 38.85 | 39.42 | 38.68 | 39.02 | 00:00:00 | | 2005-11-09 | 884,300 | 39.25 | 40.88 | 39.20 | 40.88 | 00:00:00 | | 2005-11-10 | 830,700 | 41.00 | 41.17 | 40.25 | 40.41 | 00:00:00 | | 2005-11-11 | 726,300 | 40.92 | 41.86 | 40.44 | 41.82 | 00:00:00 | | 2005-11-14 | 562,800 | 41.80 | 42.55 | 41.34 | 41.78 | 00:00:00 | | 2005-11-15 | 529,000 | 41.78 | 41.99 | 41.00 | 41.00 | 00:00:00 | | 2005-11-16 | 1,078,400 | 41.94 | 43.19 | 41.88 | 43.19 | 00:00:00 | | 2005-11-17 | 1,485,100 | 43.50 | 43.95 | 42.99 | 43.59 | 00:00:00 | | 2005-11-18 | 644,000 | 43.62 | 43.70 | 42.75 | 43.26 | 00:00:00 | | 2005-11-21 | 672,900 | 43.97 | 44.35 | 43.26 | 44.35 | 00:00:00 | | 2005-11-22 | 845,900 | 44.36 | 44.71 | 43.14 | 44.46 | 00:00:00 | | 2005-11-23 | 712,100 | 43.91 | 43.91 | 42.82 | 43.00 | 00:00:00 | | 2005-11-25 | 251,500 | 43.84 | 44.05 | 43.70 | 43.95 | 00:00:00 | | 2005-11-28 | 676,200 | 43.77 | 44.07 | 42.77 | 43.52 | 00:00:00 | | 2005-11-29 | 935,500 | 43.10 | 43.65 | 42.89 | 43.36 | 00:00:00 | | 2005-11-30 | 807,700 | 42.95 | 43.05 | 42.00 | 42.11 | 00:00:00 | | 2005-12-01 | 860,400 | 42.68 | 43.68 | 42.63 | 43.49 | 00:00:00 | | 2005-12-02 | 1,274,000 | 43.75 | 44.08 | 43.31 | 43.64 | 00:00:00 | | 2005-12-05 | 621,000 | 43.35 | 43.85 | 42.80 | 43.33 | 00:00:00 | | 2005-12-06 | 1,324,100 | 43.01 | 45.22 | 42.85 | 44.81 | 00:00:00 | | 2005-12-07 | 1,521,400 | 45.30 | 46.13 | 45.27 | 45.98 | 00:00:00 | | 2005-12-08 | 1,523,500 | 46.45 | 47.65 | 45.95 | 47.15 | 00:00:00 | | 2005-12-09 | 1,923,800 | 47.79 | 47.80 | 45.72 | 46.70 | 00:00:00 | | 2005-12-12 | 2,066,700 | 48.11 | 48.64 | 46.70 | 46.93 | 00:00:00 | | 2005-12-13 | 1,395,800 | 46.80 | 47.58 | 46.40 | 46.90 | 00:00:00 | | 2005-12-14 | 852,800 | 46.18 | 46.86 | 45.43 | 45.87 | 00:00:00 | | 2005-12-15 | 743,500 | 46.31 | 46.71 | 46.07 | 46.67 | 00:00:00 | | 2005-12-16 | 822,700 | 46.67 | 47.65 | 46.64 | 47.43 | 00:00:00 | | 2005-12-19 | 1,046,100 | 48.25 | 48.31 | 46.38 | 46.62 | 00:00:00 | | 2005-12-20 | 529,700 | 46.85 | 47.09 | 45.23 | 45.79 | 00:00:00 | | 2005-12-21 | 712,000 | 45.91 | 47.47 | 45.69 | 47.44 | 00:00:00 | | 2005-12-22 | 809,000 | 48.21 | 49.39 | 47.58 | 48.45 | 00:00:00 | | 2005-12-23 | 328,900 | 47.83 | 48.93 | 47.83 | 48.01 | 00:00:00 | | 2005-12-27 | 396,000 | 48.80 | 48.85 | 47.52 | 47.59 | 00:00:00 | | 2005-12-28 | 514,600 | 48.30 | 48.83 | 47.90 | 48.80 | 00:00:00 | | 2005-12-29 | 716,700 | 49.00 | 49.88 | 48.63 | 49.85 | 00:00:00 | | 2005-12-30 | 458,900 | 49.75 | 49.75 | 49.17 | 49.33 | 00:00:00 | | 2006-01-03 | 1,439,200 | 50.00 | 52.52 | 50.00 | 52.35 | 00:00:00 | | 2006-01-04 | 1,297,600 | 51.14 | 52.53 | 51.07 | 52.41 | 00:00:00 | | 2006-01-05 | 1,336,100 | 51.51 | 51.58 | 50.88 | 51.29 | 00:00:00 | | 2006-01-06 | 1,700,700 | 52.65 | 54.73 | 52.23 | 54.35 | 00:00:00 | | 2006-01-09 | 1,072,000 | 53.78 | 54.47 | 53.40 | 53.65 | 00:00:00 | | 2006-01-10 | 736,900 | 53.00 | 53.86 | 52.72 | 53.40 | 00:00:00 | | 2006-01-11 | 831,800 | 53.60 | 53.85 | 52.99 | 53.57 | 00:00:00 | | 2006-01-12 | 740,000 | 53.40 | 54.05 | 52.72 | 53.01 | 00:00:00 | | 2006-01-13 | 1,624,400 | 53.53 | 55.54 | 53.50 | 55.42 | 00:00:00 | | 2006-01-17 | 1,176,200 | 54.96 | 56.18 | 54.71 | 55.31 | 00:00:00 | | 2006-01-18 | 1,197,500 | 54.56 | 55.21 | 53.89 | 54.19 | 00:00:00 | | 2006-01-19 | 1,112,000 | 55.95 | 56.20 | 55.11 | 55.98 | 00:00:00 | | 2006-01-20 | 1,499,400 | 56.65 | 56.95 | 55.02 | 55.63 | 00:00:00 | | 2006-01-23 | 1,568,500 | 56.14 | 57.30 | 55.76 | 56.98 | 00:00:00 | | 2006-01-24 | 1,171,200 | 56.50 | 56.85 | 55.25 | 56.28 | 00:00:00 | | 2006-01-25 | 1,169,600 | 57.68 | 58.13 | 56.95 | 57.90 | 00:00:00 | | 2006-01-26 | 973,600 | 57.33 | 59.37 | 57.26 | 59.37 | 00:00:00 | | 2006-01-27 | 1,091,300 | 60.50 | 60.85 | 59.34 | 59.85 | 00:00:00 | | 2006-01-30 | 1,267,100 | 59.90 | 60.24 | 59.01 | 60.06 | 00:00:00 | | 2006-01-31 | 1,280,300 | 60.51 | 61.50 | 60.49 | 61.18 | 00:00:00 | | 2006-02-01 | 1,266,500 | 61.50 | 62.10 | 59.70 | 61.06 | 00:00:00 | | 2006-02-02 | 1,697,600 | 61.92 | 62.20 | 60.39 | 60.65 | 00:00:00 | | 2006-02-03 | 1,453,100 | 59.80 | 60.07 | 58.29 | 59.27 | 00:00:00 | | 2006-02-06 | 1,209,200 | 60.00 | 61.13 | 59.93 | 61.08 | 00:00:00 | | 2006-02-07 | 2,260,700 | 59.53 | 59.53 | 56.13 | 56.42 | 00:00:00 | | 2006-02-08 | 1,490,800 | 57.15 | 58.17 | 56.22 | 57.40 | 00:00:00 | | 2006-02-09 | 1,872,500 | 60.32 | 60.40 | 59.54 | 59.78 | 00:00:00 | | 2006-02-10 | 2,482,400 | 60.78 | 60.82 | 57.90 | 58.45 | 00:00:00 | | 2006-02-13 | 1,122,900 | 57.91 | 57.94 | 56.24 | 56.79 | 00:00:00 | | 2006-02-14 | 1,438,000 | 56.36 | 57.11 | 56.10 | 56.59 | 00:00:00 | | 2006-02-15 | 1,790,100 | 55.60 | 57.23 | 54.21 | 54.47 | 00:00:00 | | 2006-02-16 | 1,668,800 | 54.01 | 56.15 | 53.78 | 55.12 | 00:00:00 | | 2006-02-17 | 3,341,600 | 55.30 | 55.64 | 53.50 | 54.12 | 00:00:00 | | 2006-02-21 | 1,923,900 | 53.06 | 54.95 | 53.06 | 54.50 | 00:00:00 | | 2006-02-22 | 943,600 | 54.59 | 54.95 | 54.10 | 54.91 | 00:00:00 | | 2006-02-23 | 1,292,500 | 54.95 | 55.05 | 53.15 | 53.23 | 00:00:00 | | 2006-02-24 | 1,018,600 | 53.50 | 54.35 | 52.79 | 54.12 | 00:00:00 | | 2006-02-27 | 857,800 | 54.13 | 54.13 | 52.79 | 52.92 | 00:00:00 | | 2006-02-28 | 2,118,000 | 52.80 | 52.94 | 50.40 | 50.92 | 00:00:00 | | 2006-03-01 | 1,180,600 | 51.85 | 51.91 | 51.15 | 51.37 | 00:00:00 | | 2006-03-02 | 1,609,100 | 51.17 | 53.70 | 50.93 | 53.25 | 00:00:00 | | 2006-03-03 | 1,122,900 | 51.91 | 52.23 | 51.54 | 51.66 | 00:00:00 | | 2006-03-06 | 1,608,500 | 50.60 | 50.93 | 48.81 | 49.71 | 00:00:00 | | 2006-03-07 | 1,245,000 | 49.72 | 50.10 | 48.39 | 49.52 | 00:00:00 | | 2006-03-08 | 1,864,100 | 48.42 | 49.70 | 47.81 | 49.01 | 00:00:00 | | 2006-03-09 | 1,328,000 | 49.26 | 49.78 | 47.83 | 47.83 | 00:00:00 | | 2006-03-10 | 1,608,000 | 47.00 | 48.89 | 46.51 | 48.62 | 00:00:00 | | 2006-03-13 | 847,500 | 49.00 | 49.44 | 48.32 | 48.53 | 00:00:00 | | 2006-03-14 | 887,100 | 49.09 | 50.14 | 48.93 | 49.59 | 00:00:00 | | 2006-03-15 | 1,078,700 | 50.58 | 51.12 | 49.81 | 51.10 | 00:00:00 | | 2006-03-16 | 1,024,900 | 51.00 | 51.06 | 49.62 | 50.30 | 00:00:00 | | 2006-03-17 | 550,500 | 50.40 | 50.54 | 49.66 | 50.16 | 00:00:00 | | 2006-03-20 | 680,700 | 50.17 | 50.34 | 49.24 | 49.60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
