|
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 | 2008-02-14 | 1,728,400 | 34.74 | 34.74 | 34.03 | 34.18 | 00:00:00 | 2008-02-15 | 1,629,400 | 33.71 | 33.94 | 33.44 | 33.75 | 00:00:00 | 2008-02-19 | 1,939,000 | 34.90 | 35.18 | 34.40 | 34.82 | 00:00:00 | 2008-02-20 | 2,119,600 | 34.25 | 35.58 | 34.15 | 35.52 | 00:00:00 | 2008-02-21 | 4,146,800 | 36.11 | 36.55 | 35.52 | 35.52 | 00:00:00 | 2008-02-22 | 1,643,800 | 36.50 | 36.59 | 35.36 | 36.06 | 00:00:00 | 2008-02-25 | 1,703,900 | 35.55 | 35.93 | 34.33 | 35.01 | 00:00:00 | 2008-02-26 | 1,508,500 | 34.52 | 35.38 | 34.32 | 35.17 | 00:00:00 | 2008-02-27 | 1,759,200 | 35.49 | 35.84 | 35.06 | 35.48 | 00:00:00 | 2008-02-28 | 2,782,100 | 35.77 | 36.54 | 35.27 | 36.42 | 00:00:00 | 2008-02-29 | 2,328,700 | 36.65 | 36.82 | 35.67 | 36.12 | 00:00:00 | 2008-03-03 | 2,139,800 | 37.00 | 37.00 | 36.21 | 36.84 | 00:00:00 | 2008-03-04 | 2,457,300 | 37.29 | 37.70 | 35.85 | 36.43 | 00:00:00 | 2008-03-05 | 2,272,400 | 36.99 | 37.24 | 36.30 | 37.23 | 00:00:00 | 2008-03-06 | 2,944,000 | 37.11 | 37.75 | 36.54 | 36.98 | 00:00:00 | 2008-03-07 | 1,449,300 | 36.92 | 37.37 | 35.90 | 36.00 | 00:00:00 | 2008-03-10 | 1,657,800 | 36.09 | 36.15 | 34.66 | 35.00 | 00:00:00 | 2008-03-11 | 1,267,500 | 35.51 | 36.19 | 35.09 | 36.19 | 00:00:00 | 2008-03-12 | 1,225,400 | 35.22 | 35.69 | 35.00 | 35.39 | 00:00:00 | 2008-03-13 | 4,763,100 | 34.72 | 35.16 | 33.99 | 35.10 | 00:00:00 | 2008-03-14 | 3,160,400 | 34.56 | 35.19 | 34.13 | 35.00 | 00:00:00 | 2008-03-17 | 2,780,100 | 33.30 | 34.20 | 33.17 | 34.00 | 00:00:00 | 2008-03-18 | 2,456,500 | 34.06 | 34.40 | 33.26 | 33.52 | 00:00:00 | 2008-03-19 | 3,319,900 | 33.16 | 33.77 | 31.88 | 32.08 | 00:00:00 | 2008-03-20 | 4,533,200 | 30.93 | 31.84 | 30.50 | 31.63 | 00:00:00 | 2008-03-24 | 3,213,700 | 31.34 | 31.93 | 31.30 | 31.49 | 00:00:00 | 2008-03-25 | 1,689,000 | 31.68 | 32.05 | 31.43 | 32.00 | 00:00:00 | 2008-03-26 | 1,859,500 | 32.26 | 32.93 | 32.25 | 32.90 | 00:00:00 | 2008-03-27 | 2,425,300 | 33.13 | 33.35 | 32.89 | 32.95 | 00:00:00 | 2008-03-28 | 1,723,400 | 32.94 | 33.46 | 32.89 | 33.35 | 00:00:00 | 2008-03-31 | 2,439,600 | 33.81 | 34.21 | 33.47 | 33.96 | 00:00:00 | 2008-04-01 | 3,008,900 | 32.93 | 33.36 | 32.90 | 33.15 | 00:00:00 | 2008-04-02 | 1,760,100 | 33.66 | 34.49 | 33.53 | 34.49 | 00:00:00 | 2008-04-03 | 2,255,400 | 35.00 | 36.01 | 34.85 | 35.87 | 00:00:00 | 2008-04-04 | 2,490,100 | 35.30 | 35.74 | 35.20 | 35.38 | 00:00:00 | 2008-04-07 | 2,091,600 | 35.75 | 36.78 | 35.75 | 36.03 | 00:00:00 | 2008-04-08 | 1,168,600 | 35.88 | 36.29 | 35.76 | 36.02 | 00:00:00 | 2008-04-09 | 1,574,800 | 35.65 | 36.33 | 35.63 | 36.26 | 00:00:00 | 2008-04-10 | 1,883,600 | 36.09 | 36.81 | 35.97 | 36.72 | 00:00:00 | 2008-04-11 | 2,233,300 | 36.67 | 37.20 | 36.65 | 36.99 | 00:00:00 | 2008-04-14 | 1,969,800 | 37.39 | 37.53 | 37.04 | 37.29 | 00:00:00 | 2008-04-15 | 1,719,100 | 36.95 | 37.16 | 36.61 | 36.90 | 00:00:00 | 2008-04-16 | 1,577,200 | 37.33 | 37.90 | 37.32 | 37.89 | 00:00:00 | 2008-04-17 | 1,614,900 | 36.98 | 37.48 | 36.90 | 37.39 | 00:00:00 | 2008-04-18 | 2,045,000 | 36.97 | 37.96 | 36.97 | 37.16 | 00:00:00 | 2008-04-21 | 2,373,800 | 37.43 | 37.54 | 37.21 | 37.54 | 00:00:00 | 2008-04-22 | 1,757,400 | 37.51 | 37.53 | 36.50 | 36.62 | 00:00:00 | 2008-04-23 | 1,456,700 | 36.45 | 36.56 | 35.89 | 36.28 | 00:00:00 | 2008-04-24 | 1,110,900 | 36.03 | 36.30 | 35.58 | 35.60 | 00:00:00 | 2008-04-25 | 737,100 | 35.95 | 36.06 | 35.61 | 35.98 | 00:00:00 | 2008-04-28 | 866,900 | 35.96 | 36.23 | 35.40 | 35.55 | 00:00:00 | 2008-04-29 | 1,954,500 | 34.46 | 34.83 | 33.48 | 33.54 | 00:00:00 | 2008-04-30 | 2,263,500 | 33.64 | 34.12 | 33.25 | 34.12 | 00:00:00 | 2008-05-01 | 1,302,200 | 33.59 | 33.84 | 33.12 | 33.43 | 00:00:00 | 2008-05-02 | 975,900 | 33.46 | 34.20 | 32.94 | 33.85 | 00:00:00 | 2008-05-05 | 1,260,500 | 34.93 | 34.96 | 34.39 | 34.81 | 00:00:00 | 2008-05-06 | 4,522,200 | 36.87 | 38.87 | 36.70 | 38.31 | 00:00:00 | 2008-05-07 | 2,434,000 | 38.91 | 39.09 | 38.27 | 38.47 | 00:00:00 | 2008-05-08 | 2,672,700 | 38.55 | 39.40 | 38.50 | 39.40 | 00:00:00 | 2008-05-09 | 2,139,200 | 39.95 | 39.99 | 39.43 | 39.76 | 00:00:00 | 2008-05-12 | 2,078,200 | 40.17 | 40.91 | 40.02 | 40.50 | 00:00:00 | 2008-05-13 | 2,057,800 | 39.60 | 39.60 | 38.72 | 39.38 | 00:00:00 | 2008-05-14 | 1,974,300 | 38.78 | 39.27 | 38.50 | 38.51 | 00:00:00 | 2008-05-15 | 1,264,100 | 39.29 | 39.40 | 38.56 | 39.25 | 00:00:00 | 2008-05-16 | 1,090,600 | 39.94 | 40.27 | 39.41 | 39.91 | 00:00:00 | 2008-05-19 | 1,051,900 | 39.39 | 39.60 | 38.96 | 39.30 | 00:00:00 | 2008-05-20 | 1,008,900 | 39.76 | 40.00 | 39.48 | 39.96 | 00:00:00 | 2008-05-21 | 1,637,100 | 39.97 | 40.17 | 38.95 | 39.12 | 00:00:00 | 2008-05-22 | 1,033,100 | 39.39 | 39.74 | 38.77 | 38.95 | 00:00:00 | 2008-05-23 | 1,001,800 | 39.58 | 39.62 | 39.14 | 39.29 | 00:00:00 | 2008-05-27 | 1,583,200 | 38.73 | 38.89 | 38.06 | 38.16 | 00:00:00 | 2008-05-28 | 992,100 | 38.00 | 38.21 | 37.66 | 38.05 | 00:00:00 | 2008-05-29 | 2,742,600 | 36.52 | 36.61 | 35.16 | 35.67 | 00:00:00 | 2008-05-30 | 3,155,200 | 34.60 | 35.14 | 34.33 | 34.79 | 00:00:00 | 2008-06-02 | 2,040,300 | 34.92 | 35.03 | 34.39 | 34.76 | 00:00:00 | 2008-06-03 | 2,461,500 | 34.50 | 34.81 | 34.30 | 34.65 | 00:00:00 | 2008-06-04 | 3,733,500 | 34.46 | 34.68 | 34.08 | 34.45 | 00:00:00 | 2008-06-05 | 2,364,500 | 34.30 | 34.85 | 34.30 | 34.85 | 00:00:00 | 2008-06-06 | 1,763,400 | 34.60 | 35.22 | 34.46 | 35.02 | 00:00:00 | 2008-06-09 | 1,725,500 | 35.14 | 35.37 | 34.82 | 34.88 | 00:00:00 | 2008-06-10 | 3,135,200 | 33.89 | 34.45 | 33.89 | 34.20 | 00:00:00 | 2008-06-11 | 2,596,700 | 33.53 | 33.66 | 32.81 | 33.06 | 00:00:00 | 2008-06-12 | 3,365,100 | 32.46 | 32.66 | 32.03 | 32.13 | 00:00:00 | 2008-06-13 | 1,785,200 | 31.43 | 31.96 | 31.16 | 31.96 | 00:00:00 | 2008-06-16 | 1,122,700 | 32.65 | 32.66 | 31.83 | 32.05 | 00:00:00 | 2008-06-17 | 1,560,100 | 31.97 | 32.04 | 31.47 | 31.69 | 00:00:00 | 2008-06-18 | 2,072,900 | 31.39 | 31.61 | 31.00 | 31.46 | 00:00:00 | 2008-06-19 | 1,293,500 | 31.86 | 31.96 | 30.63 | 30.70 | 00:00:00 | 2008-06-20 | 2,332,400 | 30.03 | 30.16 | 29.60 | 29.96 | 00:00:00 | 2008-06-23 | 2,091,700 | 28.85 | 29.57 | 28.75 | 29.51 | 00:00:00 | 2008-06-24 | 2,377,200 | 29.04 | 30.04 | 28.93 | 29.65 | 00:00:00 | 2008-06-25 | 2,201,800 | 29.59 | 30.70 | 29.59 | 30.61 | 00:00:00 | 2008-06-26 | 2,448,600 | 31.73 | 32.29 | 31.64 | 32.08 | 00:00:00 | 2008-06-27 | 2,406,800 | 33.19 | 33.38 | 32.42 | 33.08 | 00:00:00 | 2008-06-30 | 1,725,700 | 34.45 | 34.45 | 33.52 | 33.94 | 00:00:00 | 2008-07-01 | 3,959,900 | 33.02 | 33.63 | 32.85 | 33.46 | 00:00:00 | 2008-07-02 | 1,767,400 | 33.73 | 34.44 | 33.73 | 33.93 | 00:00:00 | 2008-07-03 | 1,519,300 | 33.90 | 33.95 | 33.11 | 33.53 | 00:00:00 | 2008-07-07 | 2,382,700 | 32.86 | 32.93 | 32.48 | 32.59 | 00:00:00 | 2008-07-08 | 2,264,200 | 32.18 | 32.53 | 31.97 | 32.37 | 00:00:00 | 2008-07-09 | 2,674,700 | 32.73 | 33.15 | 32.68 | 32.84 | 00:00:00 | 2008-07-10 | 1,470,500 | 32.92 | 33.10 | 32.42 | 33.00 | 00:00:00 | 2008-07-11 | 3,549,900 | 33.49 | 33.87 | 32.83 | 33.10 | 00:00:00 | 2008-07-14 | 2,995,300 | 33.47 | 34.33 | 32.50 | 34.00 | 00:00:00 | 2008-07-15 | 3,634,800 | 35.80 | 36.65 | 34.73 | 35.11 | 00:00:00 | 2008-07-16 | 2,428,200 | 35.78 | 35.84 | 34.27 | 34.58 | 00:00:00 | 2008-07-17 | 2,544,000 | 35.58 | 36.60 | 35.38 | 35.86 | 00:00:00 | 2008-07-18 | 1,110,600 | 35.87 | 36.42 | 35.35 | 35.67 | 00:00:00 | 2008-07-21 | 1,979,900 | 34.44 | 34.84 | 34.31 | 34.74 | 00:00:00 | 2008-07-22 | 1,778,200 | 34.51 | 34.90 | 34.17 | 34.54 | 00:00:00 | 2008-07-23 | 1,656,200 | 33.43 | 33.84 | 33.05 | 33.33 | 00:00:00 | 2008-07-24 | 1,448,300 | 33.43 | 33.98 | 32.75 | 33.04 | 00:00:00 | 2008-07-25 | 858,100 | 33.62 | 33.92 | 33.09 | 33.74 | 00:00:00 | 2008-07-28 | 929,500 | 33.41 | 34.21 | 33.24 | 33.52 | 00:00:00 | 2008-07-29 | 941,900 | 33.49 | 33.62 | 32.85 | 33.00 | 00:00:00 | 2008-07-30 | 2,615,300 | 31.94 | 33.06 | 31.90 | 32.73 | 00:00:00 | 2008-07-31 | 1,739,600 | 33.10 | 33.68 | 32.77 | 32.97 | 00:00:00 | 2008-08-01 | 1,761,700 | 32.26 | 32.47 | 31.72 | 32.07 | 00:00:00 | 2008-08-04 | 2,043,800 | 31.09 | 31.70 | 30.59 | 31.12 | 00:00:00 | 2008-08-05 | 2,239,100 | 30.95 | 31.54 | 30.57 | 30.82 | 00:00:00 | 2008-08-06 | 1,725,100 | 31.05 | 31.50 | 30.93 | 31.08 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|