|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-09-08 | 1,040,400 | 43.90 | 44.36 | 43.56 | 43.68 | 00:00:00 | | 2006-09-11 | 3,288,900 | 41.21 | 41.28 | 40.20 | 40.40 | 00:00:00 | | 2006-09-12 | 2,289,700 | 40.17 | 41.18 | 39.95 | 40.54 | 00:00:00 | | 2006-09-13 | 2,111,400 | 40.22 | 41.22 | 39.80 | 40.51 | 00:00:00 | | 2006-09-14 | 2,150,400 | 40.50 | 40.60 | 38.44 | 38.94 | 00:00:00 | | 2006-09-15 | 1,864,700 | 39.06 | 39.84 | 38.54 | 39.42 | 00:00:00 | | 2006-09-18 | 1,283,300 | 39.65 | 40.78 | 39.60 | 40.71 | 00:00:00 | | 2006-09-19 | 1,679,700 | 39.65 | 39.97 | 38.41 | 38.62 | 00:00:00 | | 2006-09-20 | 1,687,100 | 38.75 | 39.43 | 38.46 | 38.56 | 00:00:00 | | 2006-09-21 | 1,360,500 | 38.60 | 39.06 | 38.15 | 38.19 | 00:00:00 | | 2006-09-22 | 1,114,100 | 38.95 | 38.95 | 38.12 | 38.24 | 00:00:00 | | 2006-09-25 | 2,087,600 | 38.19 | 39.14 | 37.10 | 38.86 | 00:00:00 | | 2006-09-26 | 2,030,100 | 39.00 | 39.41 | 38.68 | 39.20 | 00:00:00 | | 2006-09-27 | 2,252,300 | 39.11 | 39.25 | 38.48 | 38.88 | 00:00:00 | | 2006-09-28 | 1,780,000 | 38.60 | 39.00 | 38.31 | 38.47 | 00:00:00 | | 2006-09-29 | 1,457,700 | 37.85 | 38.49 | 37.60 | 37.74 | 00:00:00 | | 2006-10-02 | 849,200 | 38.14 | 38.68 | 38.07 | 38.15 | 00:00:00 | | 2006-10-03 | 1,587,500 | 37.20 | 37.20 | 36.19 | 36.19 | 00:00:00 | | 2006-10-04 | 2,766,500 | 36.19 | 36.67 | 35.58 | 36.59 | 00:00:00 | | 2006-10-05 | 2,080,100 | 36.96 | 37.79 | 36.81 | 37.36 | 00:00:00 | | 2006-10-06 | 1,442,900 | 36.80 | 37.67 | 36.71 | 37.27 | 00:00:00 | | 2006-10-09 | 1,262,000 | 37.63 | 37.78 | 36.91 | 37.01 | 00:00:00 | | 2006-10-10 | 1,040,200 | 36.95 | 37.90 | 36.85 | 37.40 | 00:00:00 | | 2006-10-11 | 1,026,000 | 37.58 | 38.19 | 37.19 | 37.30 | 00:00:00 | | 2006-10-12 | 959,900 | 37.31 | 38.48 | 37.14 | 38.48 | 00:00:00 | | 2006-10-13 | 1,134,000 | 39.05 | 39.65 | 38.80 | 39.41 | 00:00:00 | | 2006-10-16 | 1,417,700 | 39.17 | 39.35 | 38.48 | 39.26 | 00:00:00 | | 2006-10-17 | 1,032,000 | 38.90 | 39.05 | 38.05 | 38.96 | 00:00:00 | | 2006-10-18 | 781,300 | 39.30 | 39.47 | 38.41 | 38.56 | 00:00:00 | | 2006-10-19 | 1,061,800 | 39.00 | 39.89 | 38.81 | 39.89 | 00:00:00 | | 2006-10-20 | 1,568,300 | 40.01 | 40.43 | 39.88 | 40.18 | 00:00:00 | | 2006-10-23 | 1,480,900 | 39.30 | 40.75 | 39.26 | 40.67 | 00:00:00 | | 2006-10-24 | 1,724,600 | 40.55 | 41.73 | 40.24 | 41.46 | 00:00:00 | | 2006-10-25 | 1,365,200 | 41.60 | 42.69 | 41.15 | 42.65 | 00:00:00 | | 2006-10-26 | 1,224,400 | 42.73 | 42.73 | 41.77 | 42.02 | 00:00:00 | | 2006-10-27 | 926,300 | 42.02 | 42.57 | 41.54 | 41.54 | 00:00:00 | | 2006-10-30 | 1,087,400 | 41.97 | 42.41 | 41.44 | 41.46 | 00:00:00 | | 2006-10-31 | 1,489,200 | 42.25 | 43.05 | 42.12 | 42.57 | 00:00:00 | | 2006-11-01 | 1,261,000 | 43.42 | 43.45 | 41.98 | 42.58 | 00:00:00 | | 2006-11-02 | 749,600 | 42.58 | 43.11 | 41.97 | 42.52 | 00:00:00 | | 2006-11-03 | 872,600 | 43.18 | 43.76 | 42.92 | 43.11 | 00:00:00 | | 2006-11-06 | 791,600 | 43.20 | 44.16 | 42.98 | 43.01 | 00:00:00 | | 2006-11-07 | 577,500 | 43.75 | 43.83 | 42.84 | 43.13 | 00:00:00 | | 2006-11-08 | 1,063,700 | 43.55 | 44.10 | 43.00 | 43.24 | 00:00:00 | | 2006-11-09 | 1,501,300 | 44.12 | 45.12 | 43.57 | 45.11 | 00:00:00 | | 2006-11-10 | 1,212,000 | 44.93 | 45.00 | 43.57 | 44.05 | 00:00:00 | | 2006-11-13 | 701,300 | 43.37 | 44.02 | 43.15 | 43.92 | 00:00:00 | | 2006-11-14 | 856,800 | 44.60 | 44.68 | 43.33 | 43.98 | 00:00:00 | | 2006-11-15 | 870,900 | 43.62 | 44.85 | 43.38 | 44.39 | 00:00:00 | | 2006-11-16 | 1,093,800 | 44.50 | 44.62 | 42.48 | 42.48 | 00:00:00 | | 2006-11-17 | 1,713,400 | 42.21 | 42.67 | 41.40 | 42.57 | 00:00:00 | | 2006-11-20 | 1,448,500 | 43.71 | 43.80 | 42.90 | 43.27 | 00:00:00 | | 2006-11-21 | 1,003,400 | 44.37 | 44.93 | 44.12 | 44.91 | 00:00:00 | | 2006-11-22 | 920,400 | 45.51 | 45.93 | 44.62 | 45.11 | 00:00:00 | | 2006-11-24 | 944,300 | 46.40 | 47.39 | 46.40 | 46.65 | 00:00:00 | | 2006-11-27 | 1,037,100 | 47.40 | 47.40 | 46.27 | 46.56 | 00:00:00 | | 2006-11-28 | 1,155,500 | 46.81 | 47.05 | 46.12 | 47.05 | 00:00:00 | | 2006-11-29 | 891,400 | 47.05 | 47.35 | 46.37 | 46.94 | 00:00:00 | | 2006-11-30 | 930,300 | 47.64 | 48.23 | 47.46 | 48.22 | 00:00:00 | | 2006-12-01 | 1,021,500 | 48.76 | 48.91 | 47.47 | 47.75 | 00:00:00 | | 2006-12-04 | 1,078,400 | 47.54 | 47.95 | 46.87 | 47.91 | 00:00:00 | | 2006-12-05 | 1,348,100 | 47.24 | 47.56 | 46.19 | 46.92 | 00:00:00 | | 2006-12-06 | 932,400 | 46.72 | 47.40 | 46.11 | 46.11 | 00:00:00 | | 2006-12-07 | 992,700 | 46.15 | 47.10 | 45.75 | 46.67 | 00:00:00 | | 2006-12-08 | 1,014,900 | 46.99 | 47.42 | 46.00 | 46.18 | 00:00:00 | | 2006-12-11 | 678,300 | 46.39 | 47.25 | 46.35 | 46.81 | 00:00:00 | | 2006-12-12 | 782,500 | 45.68 | 46.60 | 45.65 | 46.26 | 00:00:00 | | 2006-12-13 | 870,300 | 46.02 | 46.81 | 45.80 | 46.53 | 00:00:00 | | 2006-12-14 | 969,200 | 46.30 | 46.95 | 46.18 | 46.84 | 00:00:00 | | 2006-12-15 | 2,339,600 | 47.40 | 47.73 | 45.35 | 46.31 | 00:00:00 | | 2006-12-18 | 1,012,800 | 46.34 | 46.48 | 45.52 | 45.67 | 00:00:00 | | 2006-12-19 | 911,800 | 45.17 | 46.63 | 45.05 | 46.60 | 00:00:00 | | 2006-12-20 | 1,372,400 | 46.71 | 46.72 | 45.30 | 45.52 | 00:00:00 | | 2006-12-21 | 1,136,400 | 46.58 | 46.69 | 45.41 | 45.51 | 00:00:00 | | 2006-12-22 | 477,600 | 46.00 | 46.10 | 45.33 | 45.77 | 00:00:00 | | 2006-12-26 | 372,100 | 46.00 | 46.80 | 45.64 | 45.99 | 00:00:00 | | 2006-12-27 | 675,700 | 47.11 | 47.22 | 46.70 | 47.04 | 00:00:00 | | 2006-12-28 | 544,500 | 47.52 | 47.79 | 46.92 | 47.22 | 00:00:00 | | 2006-12-29 | 477,400 | 47.15 | 47.15 | 46.44 | 47.09 | 00:00:00 | | 2007-01-03 | 1,113,500 | 47.19 | 47.66 | 45.23 | 45.65 | 00:00:00 | | 2007-01-04 | 1,110,900 | 45.30 | 45.46 | 44.70 | 44.89 | 00:00:00 | | 2007-01-05 | 1,419,300 | 44.39 | 44.94 | 43.75 | 44.46 | 00:00:00 | | 2007-01-08 | 881,800 | 44.50 | 44.73 | 43.49 | 44.40 | 00:00:00 | | 2007-01-09 | 1,056,700 | 44.80 | 44.84 | 43.55 | 44.45 | 00:00:00 | | 2007-01-10 | 970,400 | 44.07 | 44.19 | 43.37 | 43.82 | 00:00:00 | | 2007-01-11 | 1,228,400 | 44.44 | 45.14 | 44.36 | 44.39 | 00:00:00 | | 2007-01-12 | 863,900 | 44.60 | 45.52 | 44.33 | 45.47 | 00:00:00 | | 2007-01-16 | 1,029,900 | 45.40 | 45.58 | 44.59 | 45.24 | 00:00:00 | | 2007-01-17 | 895,200 | 45.07 | 46.11 | 45.07 | 45.74 | 00:00:00 | | 2007-01-18 | 1,355,900 | 46.54 | 46.79 | 45.01 | 45.19 | 00:00:00 | | 2007-01-19 | 1,089,600 | 45.01 | 45.49 | 44.74 | 45.21 | 00:00:00 | | 2007-01-22 | 975,600 | 45.52 | 45.95 | 44.87 | 45.28 | 00:00:00 | | 2007-01-23 | 1,235,300 | 46.31 | 47.69 | 45.99 | 47.69 | 00:00:00 | | 2007-01-24 | 1,062,700 | 47.68 | 48.63 | 46.94 | 48.49 | 00:00:00 | | 2007-01-25 | 1,157,400 | 47.93 | 48.45 | 47.07 | 47.25 | 00:00:00 | | 2007-01-26 | 695,400 | 46.89 | 47.67 | 46.60 | 47.50 | 00:00:00 | | 2007-01-29 | 1,063,200 | 46.30 | 47.16 | 46.02 | 46.17 | 00:00:00 | | 2007-01-30 | 1,224,600 | 45.88 | 46.49 | 45.79 | 46.29 | 00:00:00 | | 2007-01-31 | 1,032,000 | 46.50 | 47.58 | 46.44 | 47.00 | 00:00:00 | | 2007-02-01 | 1,407,600 | 48.20 | 48.37 | 47.24 | 47.47 | 00:00:00 | | 2007-02-02 | 1,716,600 | 47.48 | 47.70 | 46.62 | 47.17 | 00:00:00 | | 2007-02-05 | 991,800 | 47.14 | 47.23 | 46.60 | 46.83 | 00:00:00 | | 2007-02-06 | 855,200 | 47.31 | 47.35 | 46.69 | 47.14 | 00:00:00 | | 2007-02-07 | 656,100 | 47.15 | 47.71 | 46.94 | 47.30 | 00:00:00 | | 2007-02-08 | 1,496,500 | 47.18 | 48.79 | 47.11 | 48.79 | 00:00:00 | | 2007-02-09 | 1,180,700 | 48.91 | 49.34 | 47.95 | 48.31 | 00:00:00 | | 2007-02-12 | 754,900 | 48.32 | 48.90 | 47.59 | 47.73 | 00:00:00 | | 2007-02-13 | 983,100 | 48.15 | 48.23 | 47.20 | 47.63 | 00:00:00 | | 2007-02-14 | 1,264,100 | 48.00 | 48.57 | 47.57 | 47.80 | 00:00:00 | | 2007-02-15 | 1,120,200 | 47.95 | 48.00 | 47.21 | 47.94 | 00:00:00 | | 2007-02-16 | 960,600 | 47.31 | 47.53 | 47.06 | 47.25 | 00:00:00 | | 2007-02-20 | 886,100 | 46.77 | 46.84 | 45.81 | 46.48 | 00:00:00 | | 2007-02-21 | 1,454,300 | 46.48 | 48.46 | 46.14 | 47.87 | 00:00:00 | | 2007-02-22 | 1,199,900 | 47.78 | 48.00 | 47.05 | 47.33 | 00:00:00 | | 2007-02-23 | 950,500 | 47.66 | 47.78 | 46.83 | 47.02 | 00:00:00 | | 2007-02-26 | 955,900 | 47.78 | 47.89 | 47.13 | 47.63 | 00:00:00 | | 2007-02-27 | 2,917,700 | 45.10 | 45.74 | 43.00 | 43.60 | 00:00:00 | | 2007-02-28 | 1,716,700 | 44.10 | 44.20 | 43.23 | 44.14 | 00:00:00 | | 2007-03-01 | 1,974,300 | 43.25 | 44.18 | 42.41 | 43.77 | 00:00:00 | | 2007-03-02 | 1,115,300 | 43.02 | 43.79 | 42.31 | 42.50 | 00:00:00 | | 2007-03-05 | 2,036,600 | 41.28 | 42.26 | 41.10 | 41.73 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
