|
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 | 2007-08-23 | 1,717,200 | 38.71 | 38.74 | 37.33 | 37.52 | 00:00:00 | 2007-08-24 | 1,072,600 | 37.51 | 38.09 | 37.15 | 38.03 | 00:00:00 | 2007-08-27 | 872,400 | 38.25 | 38.25 | 37.34 | 37.34 | 00:00:00 | 2007-08-28 | 691,900 | 37.10 | 37.55 | 36.51 | 36.59 | 00:00:00 | 2007-08-29 | 569,100 | 37.27 | 37.80 | 37.12 | 37.80 | 00:00:00 | 2007-08-30 | 825,400 | 37.81 | 38.66 | 37.55 | 37.80 | 00:00:00 | 2007-08-31 | 988,000 | 39.21 | 39.35 | 38.65 | 39.03 | 00:00:00 | 2007-09-04 | 1,474,000 | 39.99 | 40.61 | 39.84 | 40.26 | 00:00:00 | 2007-09-05 | 1,036,900 | 40.50 | 40.51 | 39.32 | 39.83 | 00:00:00 | 2007-09-06 | 2,116,700 | 40.39 | 41.11 | 40.18 | 41.11 | 00:00:00 | 2007-09-07 | 2,506,500 | 42.46 | 42.94 | 41.31 | 41.66 | 00:00:00 | 2007-09-10 | 1,652,400 | 42.17 | 42.29 | 41.05 | 41.45 | 00:00:00 | 2007-09-11 | 1,642,300 | 41.74 | 41.99 | 41.27 | 41.70 | 00:00:00 | 2007-09-12 | 2,995,600 | 43.07 | 43.81 | 42.92 | 43.45 | 00:00:00 | 2007-09-13 | 1,709,500 | 44.56 | 44.70 | 43.82 | 44.48 | 00:00:00 | 2007-09-14 | 1,384,800 | 44.50 | 45.23 | 43.50 | 44.16 | 00:00:00 | 2007-09-17 | 1,257,400 | 44.56 | 45.16 | 44.29 | 44.63 | 00:00:00 | 2007-09-18 | 1,901,900 | 45.35 | 46.50 | 44.61 | 46.50 | 00:00:00 | 2007-09-19 | 1,762,100 | 46.72 | 47.00 | 45.63 | 46.00 | 00:00:00 | 2007-09-20 | 1,661,700 | 46.97 | 47.42 | 46.70 | 47.40 | 00:00:00 | 2007-09-21 | 1,581,100 | 47.75 | 47.82 | 46.62 | 46.84 | 00:00:00 | 2007-09-24 | 983,900 | 46.61 | 47.44 | 46.25 | 46.90 | 00:00:00 | 2007-09-25 | 1,372,600 | 46.78 | 46.88 | 46.04 | 46.53 | 00:00:00 | 2007-09-26 | 1,557,600 | 46.77 | 46.88 | 45.57 | 45.74 | 00:00:00 | 2007-09-27 | 1,288,300 | 46.61 | 46.99 | 46.06 | 46.49 | 00:00:00 | 2007-09-28 | 1,318,600 | 47.84 | 47.92 | 46.57 | 46.89 | 00:00:00 | 2007-10-01 | 4,601,500 | 44.00 | 45.15 | 43.08 | 44.86 | 00:00:00 | 2007-10-02 | 9,688,700 | 43.67 | 44.13 | 43.27 | 43.32 | 00:00:00 | 2007-10-03 | 3,942,400 | 43.52 | 43.77 | 42.77 | 42.87 | 00:00:00 | 2007-10-04 | 3,760,200 | 43.64 | 44.59 | 43.25 | 44.41 | 00:00:00 | 2007-10-05 | 2,667,200 | 44.43 | 44.72 | 44.08 | 44.50 | 00:00:00 | 2007-10-08 | 1,196,700 | 44.06 | 44.22 | 43.75 | 44.11 | 00:00:00 | 2007-10-09 | 1,676,200 | 44.16 | 44.95 | 43.65 | 44.21 | 00:00:00 | 2007-10-10 | 1,434,800 | 44.44 | 44.50 | 43.58 | 43.81 | 00:00:00 | 2007-10-11 | 3,846,800 | 44.33 | 45.58 | 43.78 | 44.47 | 00:00:00 | 2007-10-12 | 1,182,700 | 45.11 | 45.15 | 44.36 | 44.92 | 00:00:00 | 2007-10-15 | 1,891,500 | 45.63 | 45.66 | 44.07 | 44.40 | 00:00:00 | 2007-10-16 | 1,923,800 | 44.04 | 44.04 | 43.06 | 43.49 | 00:00:00 | 2007-10-17 | 1,537,400 | 44.31 | 44.70 | 43.05 | 43.32 | 00:00:00 | 2007-10-18 | 1,647,700 | 43.76 | 44.09 | 43.52 | 44.00 | 00:00:00 | 2007-10-19 | 1,952,400 | 44.37 | 44.39 | 43.28 | 43.44 | 00:00:00 | 2007-10-22 | 1,577,300 | 42.80 | 43.03 | 41.99 | 42.96 | 00:00:00 | 2007-10-23 | 1,850,700 | 43.93 | 44.56 | 43.30 | 44.44 | 00:00:00 | 2007-10-24 | 1,476,000 | 44.40 | 44.71 | 43.66 | 44.63 | 00:00:00 | 2007-10-25 | 1,928,400 | 45.32 | 46.00 | 44.40 | 45.38 | 00:00:00 | 2007-10-26 | 956,300 | 45.72 | 45.97 | 45.29 | 45.74 | 00:00:00 | 2007-10-29 | 1,281,700 | 46.08 | 46.41 | 45.21 | 45.69 | 00:00:00 | 2007-10-30 | 1,241,100 | 45.16 | 45.37 | 44.28 | 44.86 | 00:00:00 | 2007-10-31 | 2,922,400 | 45.61 | 46.68 | 45.46 | 46.45 | 00:00:00 | 2007-11-01 | 1,906,900 | 45.26 | 45.26 | 43.22 | 43.30 | 00:00:00 | 2007-11-02 | 2,525,800 | 43.66 | 43.76 | 42.05 | 42.94 | 00:00:00 | 2007-11-05 | 1,383,800 | 42.55 | 43.02 | 42.11 | 42.86 | 00:00:00 | 2007-11-06 | 2,806,400 | 45.04 | 45.35 | 44.35 | 45.34 | 00:00:00 | 2007-11-07 | 2,190,000 | 46.15 | 46.72 | 45.24 | 45.42 | 00:00:00 | 2007-11-08 | 2,482,400 | 46.99 | 47.37 | 45.10 | 46.31 | 00:00:00 | 2007-11-09 | 2,351,200 | 46.60 | 48.23 | 46.40 | 46.92 | 00:00:00 | 2007-11-12 | 2,637,300 | 45.75 | 46.25 | 44.19 | 44.66 | 00:00:00 | 2007-11-13 | 2,467,700 | 46.29 | 46.60 | 44.92 | 46.16 | 00:00:00 | 2007-11-14 | 1,423,500 | 47.30 | 47.78 | 46.84 | 47.11 | 00:00:00 | 2007-11-15 | 2,038,800 | 45.12 | 46.19 | 43.96 | 44.30 | 00:00:00 | 2007-11-16 | 1,372,600 | 44.69 | 45.00 | 43.98 | 44.95 | 00:00:00 | 2007-11-19 | 1,566,400 | 43.34 | 43.54 | 42.35 | 42.68 | 00:00:00 | 2007-11-20 | 1,356,800 | 43.02 | 44.69 | 42.82 | 44.58 | 00:00:00 | 2007-11-21 | 1,636,500 | 43.75 | 43.80 | 42.39 | 42.67 | 00:00:00 | 2007-11-23 | 1,438,800 | 43.81 | 45.72 | 43.81 | 45.72 | 00:00:00 | 2007-11-26 | 1,566,200 | 46.08 | 46.08 | 44.00 | 44.04 | 00:00:00 | 2007-11-27 | 2,182,200 | 44.64 | 45.06 | 43.89 | 44.67 | 00:00:00 | 2007-11-28 | 2,028,300 | 45.20 | 46.46 | 44.88 | 46.10 | 00:00:00 | 2007-11-29 | 1,873,200 | 46.79 | 47.30 | 46.28 | 47.02 | 00:00:00 | 2007-11-30 | 3,410,600 | 49.16 | 49.88 | 48.06 | 48.77 | 00:00:00 | 2007-12-03 | 1,230,600 | 48.13 | 48.60 | 47.89 | 48.39 | 00:00:00 | 2007-12-04 | 1,334,700 | 48.08 | 48.41 | 47.20 | 47.68 | 00:00:00 | 2007-12-05 | 1,456,900 | 48.32 | 48.64 | 47.42 | 47.70 | 00:00:00 | 2007-12-06 | 2,562,600 | 46.89 | 46.89 | 45.16 | 46.41 | 00:00:00 | 2007-12-07 | 3,644,100 | 46.60 | 46.67 | 43.22 | 44.02 | 00:00:00 | 2007-12-10 | 997,500 | 44.03 | 45.33 | 43.87 | 44.79 | 00:00:00 | 2007-12-11 | 1,230,200 | 45.36 | 46.00 | 43.84 | 43.98 | 00:00:00 | 2007-12-12 | 683,800 | 44.78 | 45.22 | 43.75 | 44.06 | 00:00:00 | 2007-12-13 | 1,018,300 | 43.55 | 44.32 | 43.18 | 43.64 | 00:00:00 | 2007-12-14 | 1,008,300 | 42.80 | 43.79 | 42.65 | 42.87 | 00:00:00 | 2007-12-17 | 1,371,100 | 42.77 | 42.88 | 41.14 | 41.40 | 00:00:00 | 2007-12-18 | 1,142,200 | 41.80 | 42.33 | 41.22 | 42.28 | 00:00:00 | 2007-12-19 | 1,151,400 | 40.59 | 41.37 | 40.32 | 40.71 | 00:00:00 | 2007-12-20 | 922,000 | 40.87 | 41.08 | 40.00 | 40.57 | 00:00:00 | 2007-12-21 | 1,642,500 | 41.21 | 42.30 | 41.21 | 42.17 | 00:00:00 | 2007-12-24 | 316,700 | 42.82 | 42.82 | 42.09 | 42.62 | 00:00:00 | 2007-12-26 | 965,800 | 42.85 | 43.15 | 42.45 | 42.97 | 00:00:00 | 2007-12-27 | 591,100 | 43.38 | 43.65 | 42.61 | 42.79 | 00:00:00 | 2007-12-28 | 962,600 | 43.21 | 43.93 | 42.68 | 43.85 | 00:00:00 | 2007-12-31 | 683,600 | 43.47 | 43.60 | 42.51 | 42.81 | 00:00:00 | 2008-01-02 | 2,327,000 | 43.89 | 45.97 | 43.47 | 45.86 | 00:00:00 | 2008-01-03 | 2,315,300 | 46.14 | 47.61 | 46.08 | 47.00 | 00:00:00 | 2008-01-04 | 1,599,000 | 46.57 | 46.70 | 45.35 | 45.66 | 00:00:00 | 2008-01-07 | 1,300,300 | 45.87 | 46.16 | 44.68 | 45.50 | 00:00:00 | 2008-01-08 | 2,419,400 | 47.57 | 49.00 | 46.87 | 47.22 | 00:00:00 | 2008-01-09 | 2,778,900 | 49.22 | 49.35 | 47.39 | 49.07 | 00:00:00 | 2008-01-10 | 3,622,400 | 48.70 | 50.80 | 48.40 | 50.42 | 00:00:00 | 2008-01-11 | 2,562,900 | 50.83 | 51.19 | 49.01 | 49.59 | 00:00:00 | 2008-01-14 | 1,903,700 | 51.31 | 51.35 | 49.73 | 50.07 | 00:00:00 | 2008-01-15 | 1,940,400 | 49.47 | 49.98 | 47.42 | 47.82 | 00:00:00 | 2008-01-16 | 2,264,900 | 46.83 | 47.71 | 45.53 | 46.49 | 00:00:00 | 2008-01-17 | 1,657,100 | 47.27 | 48.16 | 45.10 | 45.42 | 00:00:00 | 2008-01-18 | 3,008,800 | 43.85 | 45.16 | 43.52 | 45.09 | 00:00:00 | 2008-01-22 | 2,436,800 | 40.57 | 44.66 | 40.44 | 44.26 | 00:00:00 | 2008-01-23 | 2,960,600 | 41.42 | 43.19 | 41.03 | 43.14 | 00:00:00 | 2008-01-24 | 1,840,100 | 43.72 | 45.50 | 43.72 | 45.17 | 00:00:00 | 2008-01-25 | 3,477,300 | 41.85 | 43.34 | 41.46 | 43.01 | 00:00:00 | 2008-01-28 | 2,449,500 | 41.97 | 42.28 | 41.33 | 41.75 | 00:00:00 | 2008-01-29 | 1,771,600 | 42.04 | 42.66 | 41.43 | 42.43 | 00:00:00 | 2008-01-30 | 2,497,400 | 42.43 | 42.62 | 41.33 | 41.62 | 00:00:00 | 2008-01-31 | 1,334,200 | 40.77 | 41.96 | 40.70 | 41.55 | 00:00:00 | 2008-02-01 | 1,634,300 | 41.73 | 42.29 | 40.64 | 40.74 | 00:00:00 | 2008-02-04 | 1,303,400 | 40.77 | 41.20 | 40.00 | 40.83 | 00:00:00 | 2008-02-05 | 1,856,000 | 39.41 | 40.26 | 38.74 | 38.74 | 00:00:00 | 2008-02-06 | 1,260,500 | 39.60 | 40.77 | 39.32 | 39.87 | 00:00:00 | 2008-02-07 | 2,337,100 | 38.42 | 39.00 | 38.15 | 38.57 | 00:00:00 | 2008-02-08 | 4,879,300 | 36.13 | 36.74 | 36.01 | 36.31 | 00:00:00 | 2008-02-11 | 2,736,100 | 34.68 | 35.27 | 34.00 | 35.07 | 00:00:00 | 2008-02-12 | 2,542,600 | 34.82 | 35.06 | 34.56 | 34.70 | 00:00:00 | 2008-02-13 | 2,851,800 | 34.83 | 34.90 | 34.30 | 34.78 | 00:00:00 | 2008-02-14 | 1,728,400 | 34.74 | 34.74 | 34.03 | 34.18 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|