|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-08-06 | 1,725,100 | 31.05 | 31.50 | 30.93 | 31.08 | 00:00:00 | | 2008-08-07 | 955,100 | 31.06 | 31.33 | 30.57 | 30.81 | 00:00:00 | | 2008-08-08 | 1,969,400 | 29.24 | 30.00 | 29.12 | 29.75 | 00:00:00 | | 2008-08-11 | 5,467,000 | 28.64 | 28.79 | 25.55 | 25.70 | 00:00:00 | | 2008-08-12 | 3,540,100 | 26.24 | 27.65 | 26.00 | 27.41 | 00:00:00 | | 2008-08-13 | 2,644,800 | 27.54 | 29.03 | 27.49 | 28.92 | 00:00:00 | | 2008-08-14 | 1,910,500 | 29.13 | 29.13 | 27.36 | 27.47 | 00:00:00 | | 2008-08-15 | 1,977,400 | 26.15 | 27.18 | 25.97 | 26.67 | 00:00:00 | | 2008-08-18 | 1,467,200 | 27.01 | 27.37 | 26.42 | 26.67 | 00:00:00 | | 2008-08-19 | 2,202,300 | 25.57 | 26.96 | 25.35 | 26.71 | 00:00:00 | | 2008-08-20 | 2,049,600 | 27.44 | 27.44 | 26.13 | 26.21 | 00:00:00 | | 2008-08-21 | 1,839,800 | 26.84 | 27.79 | 26.66 | 27.70 | 00:00:00 | | 2008-08-22 | 1,080,500 | 26.88 | 27.23 | 26.63 | 26.81 | 00:00:00 | | 2008-08-25 | 935,900 | 26.50 | 26.79 | 26.23 | 26.44 | 00:00:00 | | 2008-08-26 | 1,451,000 | 25.93 | 26.68 | 25.73 | 26.51 | 00:00:00 | | 2008-08-27 | 744,300 | 26.96 | 27.17 | 26.75 | 27.17 | 00:00:00 | | 2008-08-28 | 984,900 | 27.99 | 27.99 | 27.06 | 27.25 | 00:00:00 | | 2008-08-29 | 586,100 | 27.21 | 27.29 | 26.75 | 26.92 | 00:00:00 | | 2008-09-02 | 2,095,000 | 24.76 | 25.23 | 24.76 | 24.98 | 00:00:00 | | 2008-09-03 | 1,997,300 | 24.51 | 24.93 | 23.79 | 23.91 | 00:00:00 | | 2008-09-04 | 2,127,600 | 24.23 | 24.41 | 22.99 | 23.05 | 00:00:00 | | 2008-09-05 | 1,827,900 | 23.41 | 24.07 | 23.03 | 24.01 | 00:00:00 | | 2008-09-08 | 2,238,900 | 24.76 | 24.89 | 23.33 | 23.45 | 00:00:00 | | 2008-09-09 | 2,365,600 | 23.01 | 23.01 | 21.06 | 21.20 | 00:00:00 | | 2008-09-10 | 2,880,600 | 21.58 | 22.59 | 21.01 | 22.45 | 00:00:00 | | 2008-09-11 | 3,223,200 | 22.44 | 23.49 | 21.83 | 23.10 | 00:00:00 | | 2008-09-12 | 3,321,400 | 23.47 | 24.53 | 23.05 | 24.11 | 00:00:00 | | 2008-09-15 | 2,711,300 | 23.58 | 24.00 | 23.12 | 23.34 | 00:00:00 | | 2008-09-16 | 2,555,000 | 22.77 | 23.59 | 21.91 | 23.56 | 00:00:00 | | 2008-09-17 | 4,136,200 | 22.60 | 26.04 | 22.41 | 25.70 | 00:00:00 | | 2008-09-18 | 4,899,200 | 25.77 | 27.43 | 25.21 | 27.00 | 00:00:00 | | 2008-09-19 | 4,005,800 | 25.57 | 26.00 | 24.25 | 24.72 | 00:00:00 | | 2008-09-22 | 3,900,500 | 24.98 | 26.88 | 24.75 | 26.17 | 00:00:00 | | 2008-09-23 | 2,674,400 | 25.22 | 25.90 | 24.62 | 25.09 | 00:00:00 | | 2008-09-24 | 1,116,400 | 25.50 | 25.71 | 24.80 | 25.10 | 00:00:00 | | 2008-09-25 | 1,279,100 | 25.10 | 25.28 | 24.26 | 24.43 | 00:00:00 | | 2008-09-26 | 2,064,800 | 23.85 | 24.99 | 23.84 | 24.22 | 00:00:00 | | 2008-09-29 | 2,781,900 | 23.73 | 24.11 | 22.25 | 22.54 | 00:00:00 | | 2008-09-30 | 2,213,700 | 23.25 | 23.42 | 22.04 | 23.10 | 00:00:00 | | 2008-10-01 | 1,649,800 | 23.31 | 23.78 | 22.95 | 23.25 | 00:00:00 | | 2008-10-02 | 2,890,100 | 21.89 | 22.00 | 19.26 | 19.32 | 00:00:00 | | 2008-10-03 | 2,284,100 | 19.36 | 20.53 | 19.04 | 19.97 | 00:00:00 | | 2008-10-06 | 3,323,000 | 20.46 | 20.54 | 15.75 | 17.36 | 00:00:00 | | 2008-10-07 | 2,989,600 | 18.17 | 18.44 | 16.41 | 16.49 | 00:00:00 | | 2008-10-08 | 3,736,000 | 17.93 | 20.10 | 17.36 | 19.71 | 00:00:00 | | 2008-10-09 | 2,402,600 | 19.25 | 19.25 | 17.26 | 17.26 | 00:00:00 | | 2008-10-10 | 4,025,700 | 19.56 | 20.08 | 16.21 | 16.50 | 00:00:00 | | 2008-10-13 | 3,213,300 | 19.89 | 20.36 | 18.79 | 20.32 | 00:00:00 | | 2008-10-14 | 4,090,100 | 21.62 | 23.87 | 21.46 | 22.74 | 00:00:00 | | 2008-10-15 | 2,970,600 | 20.15 | 21.56 | 17.87 | 18.49 | 00:00:00 | | 2008-10-16 | 4,319,100 | 20.72 | 21.10 | 17.38 | 18.44 | 00:00:00 | | 2008-10-17 | 3,033,000 | 18.90 | 19.68 | 17.84 | 18.57 | 00:00:00 | | 2008-10-20 | 1,794,800 | 18.77 | 20.30 | 18.25 | 20.17 | 00:00:00 | | 2008-10-21 | 1,617,200 | 19.27 | 19.90 | 18.50 | 18.60 | 00:00:00 | | 2008-10-22 | 3,367,500 | 18.71 | 18.71 | 14.82 | 14.94 | 00:00:00 | | 2008-10-23 | 3,608,200 | 15.41 | 16.39 | 13.94 | 14.95 | 00:00:00 | | 2008-10-24 | 3,429,100 | 14.24 | 15.99 | 14.09 | 15.10 | 00:00:00 | | 2008-10-27 | 2,744,600 | 15.09 | 15.69 | 14.00 | 14.21 | 00:00:00 | | 2008-10-28 | 3,877,000 | 15.67 | 15.70 | 13.92 | 15.04 | 00:00:00 | | 2008-10-29 | 4,195,100 | 15.63 | 18.07 | 15.23 | 17.86 | 00:00:00 | | 2008-10-30 | 2,200,900 | 18.35 | 19.25 | 17.01 | 18.59 | 00:00:00 | | 2008-10-31 | 2,401,000 | 18.46 | 19.11 | 17.97 | 18.25 | 00:00:00 | | 2008-11-03 | 1,323,200 | 18.00 | 18.94 | 17.85 | 18.00 | 00:00:00 | | 2008-11-04 | 2,444,800 | 18.73 | 20.61 | 18.57 | 20.45 | 00:00:00 | | 2008-11-05 | 1,491,000 | 19.85 | 20.80 | 18.87 | 18.91 | 00:00:00 | | 2008-11-06 | 1,504,900 | 19.15 | 19.47 | 17.02 | 17.09 | 00:00:00 | | 2008-11-07 | 1,763,300 | 17.78 | 18.80 | 17.17 | 17.92 | 00:00:00 | | 2008-11-10 | 1,609,800 | 19.11 | 19.43 | 17.90 | 18.51 | 00:00:00 | | 2008-11-11 | 1,605,800 | 18.17 | 18.34 | 17.03 | 17.30 | 00:00:00 | | 2008-11-12 | 2,283,000 | 17.37 | 17.64 | 15.66 | 15.80 | 00:00:00 | | 2008-11-13 | 3,085,800 | 16.30 | 17.45 | 14.39 | 17.39 | 00:00:00 | | 2008-11-14 | 2,658,500 | 17.40 | 18.00 | 16.54 | 16.59 | 00:00:00 | | 2008-11-17 | 1,923,600 | 16.59 | 16.96 | 15.80 | 15.94 | 00:00:00 | | 2008-11-18 | 1,442,400 | 15.75 | 16.19 | 15.01 | 15.54 | 00:00:00 | | 2008-11-19 | 2,148,100 | 15.72 | 16.48 | 14.33 | 14.43 | 00:00:00 | | 2008-11-20 | 2,333,000 | 14.86 | 14.93 | 13.37 | 13.71 | 00:00:00 | | 2008-11-21 | 5,297,600 | 16.96 | 19.71 | 14.97 | 19.61 | 00:00:00 | | 2008-11-24 | 3,273,800 | 21.05 | 21.43 | 19.86 | 20.32 | 00:00:00 | | 2008-11-25 | 2,046,000 | 20.62 | 21.05 | 19.48 | 20.71 | 00:00:00 | | 2008-11-26 | 3,071,000 | 21.06 | 21.25 | 20.47 | 21.15 | 00:00:00 | | 2008-11-28 | 1,614,000 | 22.25 | 22.25 | 21.01 | 21.35 | 00:00:00 | | 2008-12-01 | 3,132,500 | 20.96 | 21.05 | 19.45 | 19.57 | 00:00:00 | | 2008-12-02 | 3,072,500 | 21.12 | 21.85 | 20.45 | 21.33 | 00:00:00 | | 2008-12-03 | 4,538,100 | 21.42 | 23.53 | 21.09 | 22.25 | 00:00:00 | | 2008-12-04 | 2,859,400 | 21.73 | 22.51 | 21.11 | 21.48 | 00:00:00 | | 2008-12-05 | 4,209,700 | 21.74 | 22.91 | 21.13 | 22.75 | 00:00:00 | | 2008-12-08 | 3,288,100 | 24.31 | 24.70 | 23.47 | 24.02 | 00:00:00 | | 2008-12-09 | 3,514,400 | 23.41 | 24.66 | 23.19 | 24.04 | 00:00:00 | | 2008-12-10 | 4,016,200 | 25.60 | 28.12 | 25.56 | 27.99 | 00:00:00 | | 2008-12-11 | 3,319,800 | 27.31 | 28.49 | 25.74 | 26.28 | 00:00:00 | | 2008-12-12 | 3,467,900 | 25.76 | 27.18 | 25.73 | 27.11 | 00:00:00 | | 2008-12-15 | 3,811,500 | 26.49 | 27.31 | 25.41 | 26.29 | 00:00:00 | | 2008-12-16 | 4,162,600 | 26.56 | 26.91 | 25.67 | 26.82 | 00:00:00 | | 2008-12-17 | 3,545,100 | 26.78 | 27.70 | 26.37 | 26.59 | 00:00:00 | | 2008-12-18 | 3,231,800 | 27.22 | 27.22 | 24.01 | 24.47 | 00:00:00 | | 2008-12-19 | 3,093,700 | 24.93 | 25.62 | 24.31 | 25.54 | 00:00:00 | | 2008-12-22 | 2,561,500 | 26.18 | 26.47 | 24.86 | 25.17 | 00:00:00 | | 2008-12-23 | 2,325,900 | 25.76 | 26.35 | 25.37 | 26.21 | 00:00:00 | | 2008-12-24 | 907,900 | 25.63 | 25.80 | 24.31 | 25.02 | 00:00:00 | | 2008-12-26 | 1,148,800 | 24.47 | 26.98 | 24.47 | 26.78 | 00:00:00 | | 2008-12-29 | 1,886,700 | 27.68 | 27.70 | 26.29 | 26.60 | 00:00:00 | | 2008-12-30 | 1,150,000 | 26.36 | 26.90 | 25.91 | 26.57 | 00:00:00 | | 2008-12-31 | 1,671,300 | 26.30 | 27.95 | 26.07 | 27.71 | 00:00:00 | | 2009-01-02 | 1,154,600 | 27.43 | 28.08 | 27.30 | 27.60 | 00:00:00 | | 2009-01-05 | 2,155,000 | 26.14 | 26.60 | 25.61 | 26.10 | 00:00:00 | | 2009-01-06 | 1,992,900 | 26.59 | 27.82 | 26.22 | 27.31 | 00:00:00 | | 2009-01-07 | 1,909,300 | 27.35 | 27.43 | 25.17 | 25.50 | 00:00:00 | | 2009-01-08 | 2,682,700 | 25.97 | 26.92 | 25.28 | 26.81 | 00:00:00 | | 2009-01-09 | 2,139,700 | 25.87 | 26.42 | 25.21 | 25.39 | 00:00:00 | | 2009-01-12 | 2,313,500 | 24.88 | 25.00 | 23.96 | 24.20 | 00:00:00 | | 2009-01-13 | 1,865,500 | 23.95 | 25.06 | 23.81 | 24.60 | 00:00:00 | | 2009-01-14 | 1,994,300 | 23.75 | 24.29 | 22.80 | 23.15 | 00:00:00 | | 2009-01-15 | 2,189,800 | 23.63 | 24.48 | 22.50 | 24.17 | 00:00:00 | | 2009-01-16 | 2,424,900 | 25.78 | 26.12 | 24.84 | 25.96 | 00:00:00 | | 2009-01-20 | 2,748,000 | 25.58 | 26.58 | 24.60 | 24.81 | 00:00:00 | | 2009-01-21 | 2,700,300 | 25.82 | 26.22 | 25.08 | 26.21 | 00:00:00 | | 2009-01-22 | 1,693,300 | 25.81 | 26.65 | 25.53 | 26.03 | 00:00:00 | | 2009-01-23 | 3,737,300 | 26.25 | 28.18 | 25.88 | 27.69 | 00:00:00 | | 2009-01-26 | 3,715,400 | 29.46 | 29.52 | 27.45 | 27.63 | 00:00:00 | | 2009-01-27 | 3,841,600 | 28.58 | 28.61 | 27.39 | 27.64 | 00:00:00 | | 2009-01-28 | 4,020,300 | 27.51 | 28.00 | 26.58 | 27.83 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
