|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2007-03-05 | 2,036,600 | 41.28 | 42.26 | 41.10 | 41.73 | 00:00:00 | 2007-03-06 | 1,030,400 | 42.45 | 43.10 | 42.24 | 43.03 | 00:00:00 | 2007-03-07 | 993,300 | 42.02 | 43.00 | 42.02 | 42.52 | 00:00:00 | 2007-03-08 | 1,135,300 | 42.66 | 42.96 | 42.40 | 42.60 | 00:00:00 | 2007-03-09 | 983,200 | 43.85 | 43.87 | 42.46 | 42.56 | 00:00:00 | 2007-03-12 | 746,100 | 42.66 | 43.33 | 42.52 | 43.19 | 00:00:00 | 2007-03-13 | 808,800 | 42.94 | 43.34 | 41.91 | 41.91 | 00:00:00 | 2007-03-14 | 1,325,600 | 41.66 | 42.30 | 41.18 | 42.28 | 00:00:00 | 2007-03-15 | 1,159,700 | 42.90 | 43.61 | 42.69 | 43.41 | 00:00:00 | 2007-03-16 | 1,219,600 | 43.53 | 44.10 | 43.35 | 43.88 | 00:00:00 | 2007-03-19 | 1,106,500 | 44.80 | 45.00 | 44.10 | 44.26 | 00:00:00 | 2007-03-20 | 746,300 | 45.16 | 45.16 | 44.34 | 44.57 | 00:00:00 | 2007-03-21 | 820,000 | 45.38 | 45.98 | 44.40 | 45.93 | 00:00:00 | 2007-03-22 | 890,900 | 46.25 | 46.26 | 45.57 | 45.98 | 00:00:00 | 2007-03-23 | 745,100 | 45.94 | 46.04 | 45.34 | 45.53 | 00:00:00 | 2007-03-26 | 946,900 | 45.77 | 45.89 | 44.78 | 45.30 | 00:00:00 | 2007-03-27 | 778,700 | 44.96 | 44.96 | 44.47 | 44.68 | 00:00:00 | 2007-03-28 | 676,500 | 44.96 | 45.18 | 44.48 | 44.65 | 00:00:00 | 2007-03-29 | 905,400 | 44.72 | 45.16 | 44.12 | 44.52 | 00:00:00 | 2007-03-30 | 1,091,700 | 45.26 | 45.26 | 44.55 | 44.59 | 00:00:00 | 2007-04-02 | 1,204,700 | 44.96 | 45.33 | 44.74 | 45.30 | 00:00:00 | 2007-04-03 | 890,800 | 45.40 | 45.84 | 45.19 | 45.58 | 00:00:00 | 2007-04-04 | 741,600 | 45.65 | 46.38 | 45.65 | 46.26 | 00:00:00 | 2007-04-05 | 368,200 | 46.25 | 46.46 | 45.89 | 46.00 | 00:00:00 | 2007-04-09 | 364,700 | 46.05 | 46.37 | 45.59 | 45.76 | 00:00:00 | 2007-04-10 | 808,900 | 46.38 | 46.49 | 46.11 | 46.47 | 00:00:00 | 2007-04-11 | 1,189,000 | 47.47 | 47.58 | 46.51 | 46.71 | 00:00:00 | 2007-04-12 | 577,500 | 46.77 | 46.96 | 46.49 | 46.75 | 00:00:00 | 2007-04-13 | 1,299,600 | 47.62 | 48.65 | 47.28 | 48.65 | 00:00:00 | 2007-04-16 | 1,439,800 | 49.35 | 49.42 | 48.64 | 48.72 | 00:00:00 | 2007-04-17 | 869,200 | 48.67 | 48.71 | 47.64 | 47.80 | 00:00:00 | 2007-04-18 | 715,100 | 48.11 | 48.33 | 47.36 | 47.76 | 00:00:00 | 2007-04-19 | 1,369,000 | 47.15 | 47.41 | 45.98 | 46.09 | 00:00:00 | 2007-04-20 | 1,167,300 | 47.61 | 47.97 | 47.12 | 47.36 | 00:00:00 | 2007-04-23 | 1,072,500 | 47.87 | 47.99 | 46.16 | 46.30 | 00:00:00 | 2007-04-24 | 910,400 | 46.35 | 46.52 | 45.64 | 45.77 | 00:00:00 | 2007-04-25 | 627,500 | 45.83 | 46.40 | 45.61 | 46.30 | 00:00:00 | 2007-04-26 | 631,000 | 45.60 | 45.72 | 45.24 | 45.36 | 00:00:00 | 2007-04-27 | 416,400 | 45.36 | 45.82 | 45.23 | 45.55 | 00:00:00 | 2007-04-30 | 673,600 | 45.15 | 45.26 | 44.51 | 44.57 | 00:00:00 | 2007-05-01 | 838,600 | 44.63 | 44.85 | 43.85 | 44.36 | 00:00:00 | 2007-05-02 | 877,100 | 44.31 | 45.42 | 44.31 | 45.32 | 00:00:00 | 2007-05-03 | 1,064,200 | 45.16 | 45.21 | 44.35 | 44.85 | 00:00:00 | 2007-05-04 | 974,800 | 45.17 | 45.25 | 44.03 | 44.20 | 00:00:00 | 2007-05-07 | 630,000 | 44.80 | 45.25 | 44.76 | 44.95 | 00:00:00 | 2007-05-08 | 692,500 | 44.51 | 44.55 | 43.80 | 44.06 | 00:00:00 | 2007-05-09 | 1,369,100 | 43.92 | 44.79 | 43.79 | 44.36 | 00:00:00 | 2007-05-10 | 1,539,100 | 43.70 | 43.96 | 42.68 | 42.80 | 00:00:00 | 2007-05-11 | 823,600 | 42.80 | 43.38 | 42.70 | 43.14 | 00:00:00 | 2007-05-14 | 1,820,300 | 43.30 | 44.63 | 39.61 | 42.87 | 00:00:00 | 2007-05-15 | 1,488,000 | 42.42 | 43.64 | 42.30 | 42.59 | 00:00:00 | 2007-05-16 | 1,686,800 | 42.36 | 42.95 | 42.14 | 42.59 | 00:00:00 | 2007-05-17 | 610,100 | 41.98 | 42.34 | 41.88 | 42.11 | 00:00:00 | 2007-05-18 | 958,900 | 43.09 | 43.10 | 42.56 | 42.77 | 00:00:00 | 2007-05-21 | 796,100 | 42.77 | 43.61 | 42.72 | 43.22 | 00:00:00 | 2007-05-22 | 763,500 | 43.38 | 43.71 | 42.41 | 42.53 | 00:00:00 | 2007-05-23 | 604,600 | 43.23 | 43.49 | 42.85 | 43.03 | 00:00:00 | 2007-05-24 | 1,102,400 | 42.75 | 43.10 | 41.97 | 42.01 | 00:00:00 | 2007-05-25 | 418,100 | 41.97 | 42.41 | 41.85 | 42.26 | 00:00:00 | 2007-05-29 | 840,700 | 41.83 | 41.98 | 41.26 | 41.39 | 00:00:00 | 2007-05-30 | 1,023,700 | 40.50 | 41.34 | 40.47 | 41.29 | 00:00:00 | 2007-05-31 | 1,419,300 | 40.85 | 41.79 | 40.80 | 41.72 | 00:00:00 | 2007-06-01 | 1,053,200 | 42.12 | 43.13 | 42.02 | 43.13 | 00:00:00 | 2007-06-04 | 835,800 | 42.80 | 43.51 | 42.60 | 43.47 | 00:00:00 | 2007-06-05 | 790,400 | 42.85 | 43.08 | 42.27 | 42.75 | 00:00:00 | 2007-06-06 | 926,700 | 42.23 | 42.72 | 41.87 | 42.37 | 00:00:00 | 2007-06-07 | 1,075,100 | 41.45 | 41.96 | 40.50 | 40.53 | 00:00:00 | 2007-06-08 | 1,082,000 | 41.00 | 41.00 | 39.62 | 40.49 | 00:00:00 | 2007-06-11 | 953,100 | 41.03 | 41.55 | 40.53 | 40.93 | 00:00:00 | 2007-06-12 | 880,200 | 40.28 | 41.12 | 39.82 | 40.16 | 00:00:00 | 2007-06-13 | 1,321,400 | 40.03 | 40.42 | 39.91 | 40.28 | 00:00:00 | 2007-06-14 | 1,359,700 | 40.38 | 40.91 | 40.22 | 40.39 | 00:00:00 | 2007-06-15 | 1,576,800 | 40.67 | 41.07 | 40.39 | 40.89 | 00:00:00 | 2007-06-18 | 889,000 | 41.00 | 41.32 | 40.61 | 40.70 | 00:00:00 | 2007-06-19 | 949,600 | 40.24 | 41.05 | 40.14 | 40.96 | 00:00:00 | 2007-06-20 | 1,872,900 | 40.92 | 40.92 | 39.50 | 39.78 | 00:00:00 | 2007-06-21 | 1,139,700 | 39.63 | 39.79 | 39.00 | 39.67 | 00:00:00 | 2007-06-22 | 1,147,200 | 39.14 | 39.34 | 38.82 | 38.97 | 00:00:00 | 2007-06-25 | 965,900 | 38.52 | 38.76 | 38.05 | 38.13 | 00:00:00 | 2007-06-26 | 1,692,900 | 38.04 | 38.12 | 37.27 | 37.70 | 00:00:00 | 2007-06-27 | 1,007,000 | 37.20 | 38.04 | 37.10 | 38.04 | 00:00:00 | 2007-06-28 | 1,210,700 | 37.53 | 38.04 | 37.33 | 37.41 | 00:00:00 | 2007-06-29 | 798,600 | 37.83 | 38.10 | 37.64 | 37.82 | 00:00:00 | 2007-07-02 | 666,700 | 38.38 | 38.71 | 38.04 | 38.70 | 00:00:00 | 2007-07-03 | 831,600 | 38.73 | 39.08 | 38.27 | 38.57 | 00:00:00 | 2007-07-05 | 1,443,000 | 37.95 | 38.85 | 37.85 | 38.71 | 00:00:00 | 2007-07-06 | 2,348,200 | 38.71 | 41.03 | 38.71 | 40.88 | 00:00:00 | 2007-07-09 | 1,665,100 | 41.26 | 41.66 | 40.91 | 41.33 | 00:00:00 | 2007-07-10 | 1,359,100 | 41.24 | 41.82 | 40.87 | 41.12 | 00:00:00 | 2007-07-11 | 1,051,200 | 41.13 | 41.33 | 40.75 | 40.92 | 00:00:00 | 2007-07-12 | 1,921,600 | 41.68 | 42.90 | 41.58 | 42.72 | 00:00:00 | 2007-07-13 | 1,146,700 | 43.01 | 43.39 | 42.71 | 43.13 | 00:00:00 | 2007-07-16 | 1,227,100 | 43.13 | 43.22 | 42.42 | 42.87 | 00:00:00 | 2007-07-17 | 706,500 | 43.11 | 43.28 | 42.81 | 43.05 | 00:00:00 | 2007-07-18 | 1,834,700 | 43.50 | 44.49 | 43.26 | 44.29 | 00:00:00 | 2007-07-19 | 1,724,400 | 45.12 | 45.29 | 44.22 | 45.17 | 00:00:00 | 2007-07-20 | 1,983,200 | 45.72 | 45.96 | 44.69 | 45.00 | 00:00:00 | 2007-07-23 | 1,079,600 | 45.72 | 45.78 | 45.11 | 45.37 | 00:00:00 | 2007-07-24 | 1,205,200 | 44.91 | 45.42 | 44.37 | 44.61 | 00:00:00 | 2007-07-25 | 1,634,800 | 44.52 | 44.56 | 43.00 | 43.81 | 00:00:00 | 2007-07-26 | 2,335,800 | 42.51 | 42.97 | 41.66 | 42.09 | 00:00:00 | 2007-07-27 | 1,689,300 | 41.50 | 42.13 | 40.62 | 41.01 | 00:00:00 | 2007-07-30 | 1,426,500 | 40.98 | 42.64 | 40.86 | 42.49 | 00:00:00 | 2007-07-31 | 1,590,100 | 42.07 | 43.32 | 42.04 | 42.16 | 00:00:00 | 2007-08-01 | 1,461,600 | 41.41 | 41.83 | 40.00 | 41.23 | 00:00:00 | 2007-08-02 | 950,600 | 41.30 | 41.85 | 41.06 | 41.51 | 00:00:00 | 2007-08-03 | 1,386,400 | 41.23 | 41.63 | 39.88 | 39.88 | 00:00:00 | 2007-08-06 | 2,323,000 | 39.05 | 39.25 | 38.43 | 39.12 | 00:00:00 | 2007-08-07 | 1,954,900 | 37.55 | 38.85 | 37.30 | 38.69 | 00:00:00 | 2007-08-08 | 1,891,300 | 38.95 | 39.10 | 37.69 | 38.47 | 00:00:00 | 2007-08-09 | 1,635,500 | 37.50 | 38.22 | 37.01 | 37.45 | 00:00:00 | 2007-08-10 | 2,605,000 | 36.89 | 38.08 | 36.26 | 37.95 | 00:00:00 | 2007-08-13 | 1,395,900 | 37.87 | 38.01 | 37.25 | 37.65 | 00:00:00 | 2007-08-14 | 965,600 | 37.30 | 37.70 | 36.80 | 36.82 | 00:00:00 | 2007-08-15 | 1,303,700 | 36.68 | 37.01 | 35.82 | 35.86 | 00:00:00 | 2007-08-16 | 2,924,300 | 36.04 | 36.33 | 33.80 | 33.80 | 00:00:00 | 2007-08-17 | 2,477,900 | 36.90 | 37.10 | 35.08 | 36.11 | 00:00:00 | 2007-08-20 | 1,515,300 | 36.50 | 36.64 | 35.59 | 35.99 | 00:00:00 | 2007-08-21 | 1,448,400 | 36.30 | 36.40 | 35.76 | 36.15 | 00:00:00 | 2007-08-22 | 1,836,900 | 37.00 | 37.84 | 36.75 | 37.79 | 00:00:00 | 2007-08-23 | 1,717,200 | 38.71 | 38.74 | 37.33 | 37.52 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|