|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-01-28 | 4,020,300 | 27.51 | 28.00 | 26.58 | 27.83 | 00:00:00 | | 2009-01-29 | 5,939,600 | 27.34 | 28.74 | 26.85 | 28.37 | 00:00:00 | | 2009-01-30 | 4,818,000 | 29.31 | 29.31 | 27.39 | 28.69 | 00:00:00 | | 2009-02-02 | 3,551,200 | 27.45 | 28.20 | 26.55 | 26.94 | 00:00:00 | | 2009-02-03 | 2,799,200 | 27.24 | 27.62 | 26.50 | 26.85 | 00:00:00 | | 2009-02-04 | 3,498,600 | 27.17 | 27.27 | 25.70 | 26.00 | 00:00:00 | | 2009-02-05 | 5,169,100 | 25.92 | 26.19 | 25.28 | 25.96 | 00:00:00 | | 2009-02-06 | 4,015,500 | 26.24 | 27.78 | 26.11 | 27.67 | 00:00:00 | | 2009-02-09 | 3,902,500 | 28.07 | 29.06 | 27.80 | 28.12 | 00:00:00 | | 2009-02-10 | 4,281,200 | 28.18 | 28.74 | 26.95 | 27.54 | 00:00:00 | | 2009-02-11 | 5,951,200 | 28.47 | 30.79 | 28.30 | 30.63 | 00:00:00 | | 2009-02-12 | 3,077,100 | 29.39 | 30.42 | 29.24 | 30.22 | 00:00:00 | | 2009-02-13 | 1,645,900 | 29.59 | 30.25 | 29.20 | 29.64 | 00:00:00 | | 2009-02-17 | 6,574,600 | 30.42 | 32.31 | 30.25 | 31.11 | 00:00:00 | | 2009-02-18 | 4,128,300 | 31.30 | 31.64 | 30.10 | 31.55 | 00:00:00 | | 2009-02-19 | 3,102,100 | 31.40 | 31.99 | 30.58 | 30.82 | 00:00:00 | | 2009-02-20 | 3,678,400 | 32.24 | 33.05 | 31.53 | 32.78 | 00:00:00 | | 2009-02-23 | 3,901,800 | 32.68 | 33.11 | 31.66 | 31.77 | 00:00:00 | | 2009-02-24 | 3,907,100 | 31.38 | 31.65 | 28.60 | 29.15 | 00:00:00 | | 2009-02-25 | 3,439,000 | 29.40 | 30.69 | 28.75 | 28.82 | 00:00:00 | | 2009-02-26 | 2,419,900 | 29.26 | 29.88 | 28.63 | 29.55 | 00:00:00 | | 2009-02-27 | 3,907,500 | 29.22 | 30.23 | 28.72 | 29.83 | 00:00:00 | | 2009-03-02 | 3,370,200 | 30.09 | 30.33 | 28.34 | 28.54 | 00:00:00 | | 2009-03-03 | 3,267,200 | 29.15 | 29.50 | 28.13 | 29.14 | 00:00:00 | | 2009-03-04 | 2,662,500 | 29.75 | 29.77 | 27.88 | 28.34 | 00:00:00 | | 2009-03-05 | 2,393,700 | 28.03 | 29.68 | 28.03 | 29.44 | 00:00:00 | | 2009-03-06 | 4,667,900 | 29.89 | 31.75 | 29.57 | 30.71 | 00:00:00 | | 2009-03-09 | 2,651,100 | 29.87 | 30.66 | 29.65 | 30.36 | 00:00:00 | | 2009-03-10 | 3,477,700 | 30.00 | 30.51 | 29.20 | 29.97 | 00:00:00 | | 2009-03-11 | 5,586,600 | 31.10 | 32.20 | 30.87 | 32.09 | 00:00:00 | | 2009-03-12 | 5,008,100 | 32.16 | 35.09 | 32.00 | 34.97 | 00:00:00 | | 2009-03-13 | 3,793,700 | 34.62 | 34.79 | 33.69 | 33.85 | 00:00:00 | | 2009-03-16 | 1,881,100 | 33.69 | 34.53 | 33.55 | 33.70 | 00:00:00 | | 2009-03-17 | 3,864,000 | 33.38 | 34.69 | 32.50 | 34.62 | 00:00:00 | | 2009-03-18 | 5,429,600 | 34.02 | 38.03 | 33.00 | 37.79 | 00:00:00 | | 2009-03-19 | 7,250,700 | 36.77 | 38.99 | 36.66 | 38.67 | 00:00:00 | | 2009-03-20 | 4,580,500 | 36.76 | 37.96 | 36.50 | 37.20 | 00:00:00 | | 2009-03-23 | 2,802,600 | 37.52 | 38.58 | 37.09 | 37.53 | 00:00:00 | | 2009-03-24 | 2,118,000 | 36.09 | 37.23 | 35.90 | 36.57 | 00:00:00 | | 2009-03-25 | 2,972,300 | 36.58 | 38.72 | 36.12 | 38.09 | 00:00:00 | | 2009-03-26 | 2,115,600 | 38.66 | 38.78 | 37.44 | 38.09 | 00:00:00 | | 2009-03-27 | 1,618,700 | 37.52 | 37.57 | 36.55 | 36.89 | 00:00:00 | | 2009-03-30 | 1,976,800 | 35.58 | 36.97 | 35.37 | 36.39 | 00:00:00 | | 2009-03-31 | 1,829,700 | 37.19 | 37.39 | 35.89 | 36.76 | 00:00:00 | | 2009-04-01 | 1,899,700 | 37.50 | 38.37 | 36.94 | 38.34 | 00:00:00 | | 2009-04-02 | 4,249,900 | 36.30 | 36.56 | 34.10 | 34.66 | 00:00:00 | | 2009-04-03 | 5,138,100 | 32.39 | 33.05 | 30.60 | 31.38 | 00:00:00 | | 2009-04-06 | 3,356,000 | 30.62 | 31.22 | 29.76 | 30.99 | 00:00:00 | | 2009-04-07 | 2,485,900 | 32.14 | 32.83 | 31.56 | 31.80 | 00:00:00 | | 2009-04-08 | 2,149,500 | 33.44 | 33.49 | 32.08 | 32.40 | 00:00:00 | | 2009-04-09 | 2,010,300 | 32.15 | 32.62 | 31.01 | 31.19 | 00:00:00 | | 2009-04-13 | 2,127,100 | 32.10 | 33.69 | 31.76 | 32.68 | 00:00:00 | | 2009-04-14 | 1,774,400 | 32.09 | 32.36 | 31.53 | 31.55 | 00:00:00 | | 2009-04-15 | 1,487,400 | 31.02 | 31.60 | 30.95 | 31.26 | 00:00:00 | | 2009-04-16 | 2,300,700 | 31.87 | 31.91 | 30.57 | 30.68 | 00:00:00 | | 2009-04-17 | 3,235,600 | 30.88 | 30.93 | 29.36 | 29.71 | 00:00:00 | | 2009-04-20 | 2,276,700 | 30.07 | 30.93 | 30.02 | 30.31 | 00:00:00 | | 2009-04-21 | 2,196,900 | 31.40 | 31.59 | 29.83 | 30.62 | 00:00:00 | | 2009-04-22 | 1,674,400 | 30.62 | 31.66 | 30.34 | 31.18 | 00:00:00 | | 2009-04-23 | 2,101,600 | 31.03 | 32.24 | 30.80 | 31.58 | 00:00:00 | | 2009-04-24 | 2,054,100 | 32.11 | 33.26 | 31.87 | 33.10 | 00:00:00 | | 2009-04-27 | 1,318,300 | 32.75 | 33.49 | 32.22 | 32.67 | 00:00:00 | | 2009-04-28 | 1,792,400 | 32.29 | 32.93 | 31.96 | 32.15 | 00:00:00 | | 2009-04-29 | 989,100 | 32.77 | 33.27 | 32.41 | 32.85 | 00:00:00 | | 2009-04-30 | 2,199,000 | 31.56 | 31.56 | 30.58 | 30.80 | 00:00:00 | | 2009-05-01 | 1,216,200 | 31.20 | 31.54 | 30.65 | 31.04 | 00:00:00 | | 2009-05-04 | 1,788,400 | 31.86 | 32.83 | 31.59 | 32.71 | 00:00:00 | | 2009-05-05 | 1,297,900 | 33.23 | 33.29 | 32.21 | 32.51 | 00:00:00 | | 2009-05-06 | 3,213,500 | 33.99 | 36.45 | 33.93 | 36.42 | 00:00:00 | | 2009-05-07 | 2,917,600 | 36.83 | 36.83 | 34.47 | 35.62 | 00:00:00 | | 2009-05-08 | 1,747,700 | 35.94 | 36.30 | 35.10 | 36.26 | 00:00:00 | | 2009-05-11 | 1,814,300 | 35.83 | 36.54 | 35.35 | 36.20 | 00:00:00 | | 2009-05-12 | 2,295,100 | 36.91 | 37.73 | 36.58 | 37.59 | 00:00:00 | | 2009-05-13 | 2,673,200 | 37.30 | 38.88 | 36.70 | 36.93 | 00:00:00 | | 2009-05-14 | 1,642,700 | 36.58 | 36.88 | 35.20 | 36.59 | 00:00:00 | | 2009-05-15 | 1,884,600 | 37.18 | 38.60 | 36.05 | 36.60 | 00:00:00 | | 2009-05-18 | 4,207,400 | 36.06 | 36.16 | 34.00 | 34.55 | 00:00:00 | | 2009-05-19 | 2,877,400 | 34.93 | 36.35 | 34.71 | 35.60 | 00:00:00 | | 2009-05-20 | 3,273,800 | 36.62 | 37.70 | 36.17 | 37.11 | 00:00:00 | | 2009-05-21 | 3,918,400 | 37.05 | 38.78 | 36.24 | 38.39 | 00:00:00 | | 2009-05-22 | 2,267,600 | 38.41 | 38.44 | 37.51 | 37.62 | 00:00:00 | | 2009-05-26 | 2,832,100 | 37.19 | 38.87 | 36.90 | 38.27 | 00:00:00 | | 2009-05-27 | 2,965,000 | 38.56 | 38.59 | 37.62 | 37.80 | 00:00:00 | | 2009-05-28 | 5,466,800 | 39.07 | 40.98 | 39.07 | 40.85 | 00:00:00 | | 2009-05-29 | 4,826,400 | 41.82 | 43.16 | 41.46 | 42.33 | 00:00:00 | | 2009-06-01 | 3,487,100 | 41.78 | 42.89 | 40.83 | 41.49 | 00:00:00 | | 2009-06-02 | 2,547,300 | 41.59 | 42.58 | 41.36 | 41.87 | 00:00:00 | | 2009-06-03 | 2,784,800 | 41.19 | 41.22 | 39.30 | 40.15 | 00:00:00 | | 2009-06-04 | 2,293,700 | 40.62 | 42.28 | 40.09 | 41.65 | 00:00:00 | | 2009-06-05 | 2,792,500 | 40.49 | 40.49 | 38.46 | 38.95 | 00:00:00 | | 2009-06-08 | 2,430,000 | 38.52 | 39.93 | 37.59 | 39.80 | 00:00:00 | | 2009-06-09 | 1,492,900 | 39.87 | 40.25 | 38.78 | 39.26 | 00:00:00 | | 2009-06-10 | 1,975,300 | 39.52 | 39.77 | 38.48 | 39.19 | 00:00:00 | | 2009-06-11 | 2,528,700 | 38.44 | 39.04 | 37.67 | 38.12 | 00:00:00 | | 2009-06-12 | 2,777,900 | 37.46 | 37.46 | 36.54 | 36.70 | 00:00:00 | | 2009-06-15 | 2,220,700 | 36.30 | 36.85 | 35.40 | 35.79 | 00:00:00 | | 2009-06-16 | 1,994,800 | 36.41 | 37.74 | 36.04 | 36.59 | 00:00:00 | | 2009-06-17 | 1,978,800 | 36.46 | 37.15 | 35.49 | 36.84 | 00:00:00 | | 2009-06-18 | 2,114,400 | 36.54 | 37.18 | 36.13 | 36.25 | 00:00:00 | | 2009-06-19 | 3,121,500 | 36.86 | 38.42 | 36.84 | 38.39 | 00:00:00 | | 2009-06-22 | 2,767,300 | 36.34 | 36.79 | 34.49 | 34.64 | 00:00:00 | | 2009-06-23 | 2,493,000 | 34.51 | 35.87 | 34.32 | 35.66 | 00:00:00 | | 2009-06-24 | 2,449,400 | 36.39 | 37.25 | 36.16 | 36.92 | 00:00:00 | | 2009-06-25 | 2,101,000 | 36.82 | 38.70 | 36.82 | 38.42 | 00:00:00 | | 2009-06-26 | 1,267,900 | 38.84 | 38.86 | 37.42 | 37.60 | 00:00:00 | | 2009-06-29 | 1,028,000 | 38.20 | 38.42 | 37.49 | 37.98 | 00:00:00 | | 2009-06-30 | 1,644,500 | 38.16 | 38.41 | 36.45 | 36.63 | 00:00:00 | | 2009-07-01 | 1,494,700 | 37.91 | 38.19 | 37.49 | 37.55 | 00:00:00 | | 2009-07-02 | 1,526,500 | 36.10 | 36.25 | 35.43 | 36.08 | 00:00:00 | | 2009-07-06 | 1,994,500 | 34.41 | 35.08 | 33.87 | 34.85 | 00:00:00 | | 2009-07-07 | 2,353,600 | 35.01 | 35.72 | 34.53 | 34.82 | 00:00:00 | | 2009-07-08 | 3,155,000 | 34.75 | 35.03 | 33.06 | 34.10 | 00:00:00 | | 2009-07-09 | 2,460,700 | 34.50 | 35.42 | 34.20 | 34.30 | 00:00:00 | | 2009-07-10 | 1,801,200 | 33.82 | 34.49 | 33.54 | 34.06 | 00:00:00 | | 2009-07-13 | 2,295,600 | 33.63 | 34.06 | 32.77 | 34.03 | 00:00:00 | | 2009-07-14 | 2,265,500 | 34.48 | 35.35 | 34.32 | 35.10 | 00:00:00 | | 2009-07-15 | 2,193,900 | 36.55 | 37.31 | 36.03 | 37.11 | 00:00:00 | | 2009-07-16 | 1,533,800 | 36.58 | 37.19 | 36.01 | 36.93 | 00:00:00 | | 2009-07-17 | 1,541,400 | 36.72 | 37.82 | 36.64 | 37.49 | 00:00:00 | | 2009-07-20 | 2,178,700 | 38.67 | 39.54 | 38.65 | 39.46 | 00:00:00 | | 2009-07-21 | 2,164,800 | 39.68 | 39.95 | 38.34 | 38.97 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
