|
 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 2024-05-08 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-03-20 | 680,700 | 50.17 | 50.34 | 49.24 | 49.60 | 00:00:00 | | 2006-03-21 | 915,000 | 49.10 | 50.25 | 48.51 | 48.76 | 00:00:00 | | 2006-03-22 | 750,100 | 48.00 | 48.95 | 47.94 | 48.33 | 00:00:00 | | 2006-03-23 | 1,734,100 | 48.20 | 49.00 | 48.10 | 48.43 | 00:00:00 | | 2006-03-24 | 1,818,000 | 48.13 | 51.91 | 47.77 | 50.90 | 00:00:00 | | 2006-03-27 | 2,144,100 | 51.10 | 53.77 | 51.10 | 53.29 | 00:00:00 | | 2006-03-28 | 1,747,800 | 52.70 | 52.98 | 51.08 | 51.20 | 00:00:00 | | 2006-03-29 | 1,173,300 | 50.80 | 52.50 | 50.77 | 52.28 | 00:00:00 | | 2006-03-30 | 2,259,500 | 53.75 | 54.16 | 52.35 | 53.38 | 00:00:00 | | 2006-03-31 | 1,472,500 | 53.40 | 54.30 | 52.70 | 54.12 | 00:00:00 | | 2006-04-03 | 1,011,400 | 54.67 | 55.40 | 53.91 | 53.92 | 00:00:00 | | 2006-04-04 | 873,600 | 53.92 | 54.50 | 53.39 | 54.29 | 00:00:00 | | 2006-04-05 | 1,031,700 | 54.34 | 54.50 | 53.28 | 54.41 | 00:00:00 | | 2006-04-06 | 1,232,800 | 54.14 | 54.38 | 53.10 | 54.38 | 00:00:00 | | 2006-04-07 | 2,018,400 | 52.76 | 53.70 | 52.75 | 52.83 | 00:00:00 | | 2006-04-10 | 3,580,900 | 53.10 | 53.23 | 51.11 | 51.34 | 00:00:00 | | 2006-04-11 | 7,124,100 | 51.67 | 51.99 | 49.51 | 49.70 | 00:00:00 | | 2006-04-12 | 1,966,600 | 50.15 | 50.88 | 50.00 | 50.68 | 00:00:00 | | 2006-04-13 | 1,057,600 | 50.25 | 50.69 | 49.75 | 50.69 | 00:00:00 | | 2006-04-17 | 1,790,700 | 51.35 | 52.83 | 51.35 | 52.83 | 00:00:00 | | 2006-04-18 | 1,744,600 | 53.25 | 53.25 | 52.33 | 53.10 | 00:00:00 | | 2006-04-19 | 2,300,200 | 53.41 | 55.39 | 53.16 | 55.26 | 00:00:00 | | 2006-04-20 | 2,797,100 | 55.26 | 55.30 | 51.98 | 51.98 | 00:00:00 | | 2006-04-21 | 1,809,000 | 53.13 | 53.85 | 52.68 | 52.91 | 00:00:00 | | 2006-04-24 | 1,247,500 | 52.78 | 53.34 | 52.35 | 52.75 | 00:00:00 | | 2006-04-25 | 1,058,000 | 53.22 | 53.73 | 52.59 | 52.71 | 00:00:00 | | 2006-04-26 | 1,255,100 | 52.95 | 54.50 | 52.88 | 53.79 | 00:00:00 | | 2006-04-27 | 1,727,400 | 53.20 | 54.85 | 52.45 | 52.61 | 00:00:00 | | 2006-04-28 | 1,179,100 | 53.71 | 54.75 | 53.71 | 54.68 | 00:00:00 | | 2006-05-01 | 1,171,000 | 55.17 | 55.40 | 53.81 | 54.52 | 00:00:00 | | 2006-05-02 | 2,038,300 | 54.69 | 55.25 | 53.59 | 54.78 | 00:00:00 | | 2006-05-03 | 2,691,000 | 55.13 | 55.72 | 53.88 | 55.50 | 00:00:00 | | 2006-05-04 | 1,481,500 | 55.17 | 56.71 | 54.80 | 55.98 | 00:00:00 | | 2006-05-05 | 1,434,600 | 55.97 | 56.15 | 54.43 | 55.02 | 00:00:00 | | 2006-05-08 | 1,263,100 | 53.56 | 54.21 | 52.69 | 54.13 | 00:00:00 | | 2006-05-09 | 1,655,900 | 55.15 | 56.50 | 54.59 | 56.50 | 00:00:00 | | 2006-05-10 | 1,763,700 | 56.49 | 57.51 | 56.22 | 57.34 | 00:00:00 | | 2006-05-11 | 2,283,900 | 58.22 | 58.36 | 56.38 | 56.86 | 00:00:00 | | 2006-05-12 | 2,293,800 | 56.20 | 56.83 | 53.40 | 54.03 | 00:00:00 | | 2006-05-15 | 2,812,900 | 50.58 | 51.10 | 49.81 | 50.30 | 00:00:00 | | 2006-05-16 | 1,865,400 | 50.69 | 51.03 | 48.31 | 49.91 | 00:00:00 | | 2006-05-17 | 2,865,600 | 50.50 | 51.89 | 48.48 | 48.61 | 00:00:00 | | 2006-05-18 | 1,594,200 | 49.52 | 49.99 | 48.07 | 48.50 | 00:00:00 | | 2006-05-19 | 2,121,200 | 47.94 | 48.45 | 46.01 | 48.10 | 00:00:00 | | 2006-05-22 | 2,586,300 | 46.60 | 47.16 | 44.90 | 47.10 | 00:00:00 | | 2006-05-23 | 1,888,300 | 47.31 | 48.24 | 46.36 | 47.08 | 00:00:00 | | 2006-05-24 | 3,009,600 | 45.35 | 46.33 | 44.33 | 45.25 | 00:00:00 | | 2006-05-25 | 1,530,000 | 46.29 | 47.05 | 45.35 | 47.03 | 00:00:00 | | 2006-05-26 | 703,200 | 47.10 | 47.42 | 46.18 | 47.14 | 00:00:00 | | 2006-05-30 | 1,112,600 | 47.30 | 47.90 | 45.88 | 45.88 | 00:00:00 | | 2006-05-31 | 1,117,300 | 46.68 | 46.95 | 45.50 | 46.23 | 00:00:00 | | 2006-06-01 | 1,603,500 | 44.45 | 46.41 | 44.35 | 46.31 | 00:00:00 | | 2006-06-02 | 923,200 | 46.80 | 47.06 | 46.17 | 46.68 | 00:00:00 | | 2006-06-05 | 1,556,400 | 46.99 | 47.89 | 45.92 | 46.07 | 00:00:00 | | 2006-06-06 | 2,268,900 | 44.91 | 45.10 | 43.70 | 43.81 | 00:00:00 | | 2006-06-07 | 1,996,800 | 42.45 | 44.73 | 42.45 | 43.01 | 00:00:00 | | 2006-06-08 | 2,856,100 | 41.55 | 41.96 | 40.22 | 41.72 | 00:00:00 | | 2006-06-09 | 1,304,300 | 41.75 | 42.44 | 41.07 | 41.39 | 00:00:00 | | 2006-06-12 | 1,363,400 | 41.60 | 42.09 | 40.02 | 40.03 | 00:00:00 | | 2006-06-13 | 3,825,100 | 37.24 | 39.75 | 37.17 | 39.09 | 00:00:00 | | 2006-06-14 | 2,015,400 | 40.17 | 40.80 | 38.58 | 39.79 | 00:00:00 | | 2006-06-15 | 2,736,900 | 41.62 | 42.50 | 40.94 | 42.17 | 00:00:00 | | 2006-06-16 | 1,573,500 | 41.99 | 42.50 | 41.65 | 42.13 | 00:00:00 | | 2006-06-19 | 1,271,900 | 42.00 | 42.50 | 41.42 | 41.42 | 00:00:00 | | 2006-06-20 | 1,183,600 | 42.04 | 43.32 | 41.42 | 42.72 | 00:00:00 | | 2006-06-21 | 1,658,500 | 42.25 | 44.08 | 42.25 | 43.80 | 00:00:00 | | 2006-06-22 | 1,432,000 | 43.75 | 44.20 | 42.58 | 43.33 | 00:00:00 | | 2006-06-23 | 1,207,700 | 42.50 | 44.37 | 42.46 | 44.05 | 00:00:00 | | 2006-06-26 | 1,326,900 | 44.94 | 45.18 | 44.53 | 44.81 | 00:00:00 | | 2006-06-27 | 1,445,900 | 45.52 | 45.69 | 43.87 | 43.89 | 00:00:00 | | 2006-06-28 | 1,284,100 | 44.95 | 44.95 | 43.77 | 43.99 | 00:00:00 | | 2006-06-29 | 1,367,900 | 44.46 | 47.00 | 44.25 | 46.80 | 00:00:00 | | 2006-06-30 | 1,592,500 | 48.17 | 48.47 | 47.50 | 48.12 | 00:00:00 | | 2006-07-03 | 802,100 | 49.20 | 49.60 | 48.77 | 49.60 | 00:00:00 | | 2006-07-05 | 1,526,900 | 48.75 | 48.88 | 46.92 | 47.57 | 00:00:00 | | 2006-07-06 | 1,124,200 | 47.82 | 49.15 | 47.37 | 48.77 | 00:00:00 | | 2006-07-07 | 851,900 | 48.76 | 48.93 | 47.82 | 48.10 | 00:00:00 | | 2006-07-10 | 712,400 | 47.95 | 48.66 | 47.41 | 48.25 | 00:00:00 | | 2006-07-11 | 919,600 | 48.70 | 49.61 | 48.42 | 49.61 | 00:00:00 | | 2006-07-12 | 1,333,700 | 50.26 | 50.59 | 48.97 | 49.26 | 00:00:00 | | 2006-07-13 | 1,419,700 | 49.20 | 49.25 | 47.20 | 47.25 | 00:00:00 | | 2006-07-14 | 687,100 | 47.85 | 48.05 | 47.19 | 47.58 | 00:00:00 | | 2006-07-17 | 871,800 | 46.41 | 47.39 | 46.20 | 46.34 | 00:00:00 | | 2006-07-18 | 1,179,300 | 47.23 | 47.49 | 45.60 | 46.18 | 00:00:00 | | 2006-07-19 | 1,325,900 | 46.48 | 49.00 | 46.38 | 48.89 | 00:00:00 | | 2006-07-20 | 1,145,100 | 49.55 | 49.66 | 47.50 | 47.50 | 00:00:00 | | 2006-07-21 | 1,249,900 | 47.98 | 48.09 | 45.88 | 45.88 | 00:00:00 | | 2006-07-24 | 1,268,400 | 45.75 | 47.19 | 45.10 | 47.04 | 00:00:00 | | 2006-07-25 | 938,400 | 46.55 | 47.92 | 45.94 | 47.86 | 00:00:00 | | 2006-07-26 | 1,124,000 | 47.60 | 48.75 | 47.11 | 48.75 | 00:00:00 | | 2006-07-27 | 1,365,300 | 49.35 | 49.72 | 46.67 | 46.80 | 00:00:00 | | 2006-07-28 | 1,318,500 | 47.75 | 48.46 | 47.32 | 48.36 | 00:00:00 | | 2006-07-31 | 830,200 | 48.20 | 48.88 | 47.80 | 48.59 | 00:00:00 | | 2006-08-01 | 1,161,700 | 48.19 | 50.00 | 47.80 | 49.94 | 00:00:00 | | 2006-08-02 | 1,381,000 | 50.45 | 50.99 | 49.25 | 50.86 | 00:00:00 | | 2006-08-03 | 959,400 | 50.17 | 50.61 | 49.66 | 49.82 | 00:00:00 | | 2006-08-04 | 1,164,400 | 50.75 | 51.07 | 49.54 | 49.55 | 00:00:00 | | 2006-08-07 | 740,500 | 49.80 | 50.73 | 49.56 | 50.49 | 00:00:00 | | 2006-08-08 | 801,100 | 50.30 | 50.50 | 49.19 | 49.43 | 00:00:00 | | 2006-08-09 | 910,900 | 49.98 | 50.99 | 49.36 | 50.64 | 00:00:00 | | 2006-08-10 | 906,900 | 50.45 | 50.89 | 49.90 | 50.42 | 00:00:00 | | 2006-08-11 | 893,300 | 50.63 | 51.00 | 49.16 | 49.16 | 00:00:00 | | 2006-08-14 | 925,100 | 49.16 | 49.91 | 48.55 | 48.68 | 00:00:00 | | 2006-08-15 | 862,000 | 49.45 | 49.59 | 48.76 | 48.89 | 00:00:00 | | 2006-08-16 | 1,073,900 | 49.95 | 50.53 | 49.82 | 50.17 | 00:00:00 | | 2006-08-17 | 956,400 | 50.46 | 50.51 | 48.80 | 49.30 | 00:00:00 | | 2006-08-18 | 1,478,100 | 48.51 | 48.65 | 46.97 | 48.04 | 00:00:00 | | 2006-08-21 | 1,051,000 | 48.51 | 50.24 | 48.35 | 50.08 | 00:00:00 | | 2006-08-22 | 1,182,000 | 49.05 | 49.48 | 48.60 | 49.39 | 00:00:00 | | 2006-08-23 | 695,200 | 49.25 | 49.70 | 48.59 | 48.67 | 00:00:00 | | 2006-08-24 | 877,400 | 48.16 | 48.79 | 47.29 | 47.33 | 00:00:00 | | 2006-08-25 | 648,000 | 47.74 | 47.82 | 47.13 | 47.18 | 00:00:00 | | 2006-08-28 | 548,200 | 47.01 | 47.07 | 46.38 | 46.38 | 00:00:00 | | 2006-08-29 | 1,242,800 | 45.70 | 46.17 | 45.50 | 46.11 | 00:00:00 | | 2006-08-30 | 926,100 | 46.55 | 46.70 | 45.33 | 46.07 | 00:00:00 | | 2006-08-31 | 666,600 | 46.42 | 46.56 | 45.52 | 46.13 | 00:00:00 | | 2006-09-01 | 704,100 | 46.03 | 47.15 | 45.73 | 46.45 | 00:00:00 | | 2006-09-05 | 818,100 | 47.16 | 47.95 | 47.02 | 47.94 | 00:00:00 | | 2006-09-06 | 623,400 | 47.51 | 48.15 | 46.86 | 46.94 | 00:00:00 | | 2006-09-07 | 1,217,200 | 45.90 | 46.17 | 44.90 | 44.90 | 00:00:00 | | 2006-09-08 | 1,040,400 | 43.90 | 44.36 | 43.56 | 43.68 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
