TR4DER - AngloGold Ashanti [AU] Historical Prices

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 2024-04-19
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2000-06-23	133,800	20.31	20.37	19.87	19.94	00:00:00
2000-06-26	201,400	19.94	20.19	19.87	20.00	00:00:00
2000-06-27	213,100	19.87	20.31	19.75	20.25	00:00:00
2000-06-28	208,300	20.37	21.19	20.25	21.06	00:00:00
2000-06-29	95,300	20.87	20.87	20.31	20.37	00:00:00
2000-06-30	122,200	20.50	20.56	20.25	20.56	00:00:00
2000-07-03	85,200	20.25	20.44	20.06	20.06	00:00:00
2000-07-05	171,200	19.75	20.00	19.37	19.37	00:00:00
2000-07-06	57,500	19.62	19.62	19.37	19.44	00:00:00
2000-07-07	148,600	19.56	19.56	18.94	19.06	00:00:00
2000-07-10	105,200	19.19	19.37	19.19	19.37	00:00:00
2000-07-11	237,500	19.37	20.12	19.37	20.06	00:00:00
2000-07-12	309,100	20.31	20.31	19.94	20.00	00:00:00
2000-07-13	151,900	20.12	20.19	19.87	19.87	00:00:00
2000-07-14	63,800	20.00	20.00	19.81	19.81	00:00:00
2000-07-17	72,500	19.81	19.87	19.62	19.81	00:00:00
2000-07-18	176,100	19.94	20.06	19.81	19.87	00:00:00
2000-07-19	162,500	19.56	19.62	19.12	19.19	00:00:00
2000-07-20	119,200	19.31	19.31	18.81	18.81	00:00:00
2000-07-21	451,900	18.81	19.06	18.00	18.56	00:00:00
2000-07-24	81,700	18.75	18.81	18.50	18.62	00:00:00
2000-07-25	85,500	18.87	19.12	18.75	18.81	00:00:00
2000-07-26	261,200	19.00	19.81	19.00	19.81	00:00:00
2000-07-27	60,200	19.62	19.81	19.50	19.81	00:00:00
2000-07-28	39,500	19.62	19.94	19.62	19.94	00:00:00
2000-07-31	70,200	19.94	19.94	19.62	19.81	00:00:00
2000-08-01	79,400	19.87	19.94	19.56	19.69	00:00:00
2000-08-02	180,800	19.69	19.94	19.56	19.75	00:00:00
2000-08-03	262,500	19.69	19.75	18.31	18.31	00:00:00
2000-08-04	177,000	19.12	19.19	18.94	19.06	00:00:00
2000-08-07	65,500	19.31	19.44	19.19	19.19	00:00:00
2000-08-08	53,000	19.62	19.62	19.31	19.50	00:00:00
2000-08-09	72,700	19.44	19.44	18.81	18.81	00:00:00
2000-08-10	142,800	19.12	19.50	19.06	19.50	00:00:00
2000-08-11	205,800	19.56	20.44	19.56	20.37	00:00:00
2000-08-14	116,600	20.12	20.44	20.00	20.44	00:00:00
2000-08-15	85,000	20.37	20.37	20.12	20.25	00:00:00
2000-08-16	124,700	20.56	20.87	20.25	20.87	00:00:00
2000-08-17	80,600	20.81	20.87	20.50	20.56	00:00:00
2000-08-18	120,600	20.19	20.19	19.75	19.81	00:00:00
2000-08-21	104,400	19.81	19.81	19.19	19.25	00:00:00
2000-08-22	73,800	19.31	19.62	19.31	19.56	00:00:00
2000-08-23	60,600	19.37	19.75	19.25	19.37	00:00:00
2000-08-24	66,300	19.50	19.62	19.37	19.37	00:00:00
2000-08-25	92,300	19.62	19.62	19.31	19.44	00:00:00
2000-08-28	83,000	19.44	19.44	19.06	19.06	00:00:00
2000-08-29	40,000	19.31	19.50	19.12	19.31	00:00:00
2000-08-30	94,700	19.12	19.31	19.06	19.31	00:00:00
2000-08-31	251,600	19.31	20.19	19.31	19.81	00:00:00
2000-09-01	141,300	19.81	20.19	19.69	20.12	00:00:00
2000-09-05	86,900	19.94	19.94	19.75	19.87	00:00:00
2000-09-06	101,700	19.75	20.06	19.75	19.94	00:00:00
2000-09-07	121,600	19.87	20.12	19.69	20.06	00:00:00
2000-09-08	109,500	19.87	19.94	19.69	19.75	00:00:00
2000-09-11	54,500	19.75	19.75	19.44	19.62	00:00:00
2000-09-12	244,200	19.69	20.25	19.62	19.87	00:00:00
2000-09-13	62,200	19.56	19.81	19.50	19.75	00:00:00
2000-09-14	64,800	19.75	19.87	19.25	19.37	00:00:00
2000-09-15	236,400	19.25	19.37	18.56	18.56	00:00:00
2000-09-18	213,000	18.75	18.94	18.44	18.69	00:00:00
2000-09-19	181,100	18.50	18.56	18.06	18.12	00:00:00
2000-09-20	171,700	18.25	18.31	17.69	17.87	00:00:00
2000-09-21	94,500	17.75	18.06	17.69	18.06	00:00:00
2000-09-22	150,800	18.69	18.69	18.19	18.25	00:00:00
2000-09-25	135,200	18.50	18.56	18.31	18.50	00:00:00
2000-09-26	80,500	18.56	18.62	18.25	18.31	00:00:00
2000-09-27	182,500	18.62	19.37	18.56	19.25	00:00:00
2000-09-28	145,000	19.37	19.37	18.69	18.69	00:00:00
2000-09-29	159,400	18.44	18.62	18.00	18.37	00:00:00
2000-10-02	159,700	18.50	18.50	17.81	18.00	00:00:00
2000-10-03	201,600	18.00	18.06	17.12	17.44	00:00:00
2000-10-04	192,300	17.44	17.62	16.94	17.19	00:00:00
2000-10-05	258,700	17.00	17.19	16.50	16.75	00:00:00
2000-10-06	258,900	16.69	16.75	16.37	16.44	00:00:00
2000-10-09	87,800	16.75	17.06	16.62	16.69	00:00:00
2000-10-10	116,100	16.75	17.12	16.62	16.87	00:00:00
2000-10-11	157,700	17.12	17.25	16.50	16.62	00:00:00
2000-10-12	367,200	16.75	17.81	16.69	17.50	00:00:00
2000-10-13	232,300	17.50	17.94	17.31	17.44	00:00:00
2000-10-16	69,500	17.19	17.44	17.06	17.06	00:00:00
2000-10-17	124,800	17.00	17.00	16.37	16.56	00:00:00
2000-10-18	153,300	16.56	16.69	16.19	16.19	00:00:00
2000-10-19	62,800	16.19	16.50	16.12	16.44	00:00:00
2000-10-20	324,400	16.25	16.37	15.94	16.12	00:00:00
2000-10-23	115,900	16.00	16.12	15.88	16.00	00:00:00
2000-10-24	129,700	16.00	16.00	15.69	15.75	00:00:00
2000-10-25	118,300	15.44	15.44	15.00	15.25	00:00:00
2000-10-26	583,900	14.88	14.94	14.25	14.56	00:00:00
2000-10-27	190,800	14.44	14.69	14.19	14.63	00:00:00
2000-10-30	269,100	14.50	14.81	14.44	14.50	00:00:00
2000-10-31	219,800	14.38	14.50	14.25	14.38	00:00:00
2000-11-01	104,700	14.44	14.56	14.25	14.31	00:00:00
2000-11-02	210,600	14.38	14.50	14.06	14.06	00:00:00
2000-11-03	127,800	14.13	14.19	13.81	14.19	00:00:00
2000-11-06	72,000	14.19	14.25	14.06	14.13	00:00:00
2000-11-07	250,800	14.25	14.44	14.00	14.13	00:00:00
2000-11-08	250,600	14.25	14.25	13.50	14.00	00:00:00
2000-11-09	193,900	13.50	14.06	13.50	13.75	00:00:00
2000-11-10	155,600	13.56	13.75	13.56	13.69	00:00:00
2000-11-13	215,300	13.50	13.94	13.50	13.63	00:00:00
2000-11-14	163,600	13.50	13.56	13.38	13.38	00:00:00
2000-11-15	150,800	13.44	13.50	13.25	13.31	00:00:00
2000-11-16	208,100	13.44	13.44	13.13	13.25	00:00:00
2000-11-17	320,000	13.19	13.31	12.81	12.81	00:00:00
2000-11-20	160,600	12.88	13.13	12.75	12.88	00:00:00
2000-11-21	272,300	12.75	12.94	12.63	12.81	00:00:00
2000-11-22	521,100	12.75	13.31	12.75	13.31	00:00:00
2000-11-24	282,700	13.25	13.25	12.81	12.94	00:00:00
2000-11-27	628,000	12.69	13.19	12.69	13.19	00:00:00
2000-11-28	390,200	13.06	13.13	12.75	12.94	00:00:00
2000-11-29	144,800	12.94	12.94	12.75	12.81	00:00:00
2000-11-30	371,600	12.75	12.81	12.38	12.38	00:00:00
2000-12-01	388,900	12.44	12.75	12.25	12.56	00:00:00
2000-12-04	520,300	13.00	13.38	12.81	13.31	00:00:00
2000-12-05	493,900	13.13	13.31	13.06	13.19	00:00:00
2000-12-06	399,400	13.44	14.44	13.31	14.25	00:00:00
2000-12-07	252,300	14.44	14.44	13.94	14.06	00:00:00
2000-12-08	316,700	13.94	14.13	13.56	14.06	00:00:00
2000-12-11	214,100	13.94	14.06	13.63	14.00	00:00:00
2000-12-12	151,400	14.00	14.13	14.00	14.00	00:00:00
2000-12-13	183,000	14.00	14.06	13.69	13.81	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>