|
 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 2024-05-03 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-21 | 2,164,800 | 39.68 | 39.95 | 38.34 | 38.97 | 00:00:00 | | 2009-07-22 | 1,717,200 | 38.49 | 40.16 | 38.01 | 39.26 | 00:00:00 | | 2009-07-23 | 1,371,100 | 38.97 | 40.40 | 38.97 | 39.59 | 00:00:00 | | 2009-07-24 | 1,274,500 | 39.37 | 39.69 | 38.95 | 39.24 | 00:00:00 | | 2009-07-27 | 1,361,700 | 38.91 | 39.04 | 38.30 | 38.49 | 00:00:00 | | 2009-07-28 | 1,949,700 | 37.06 | 37.54 | 36.02 | 37.30 | 00:00:00 | | 2009-07-29 | 1,434,100 | 36.82 | 36.87 | 36.11 | 36.30 | 00:00:00 | | 2009-07-30 | 1,344,300 | 37.44 | 38.10 | 37.04 | 37.23 | 00:00:00 | | 2009-07-31 | 2,609,200 | 37.49 | 39.68 | 37.37 | 39.20 | 00:00:00 | | 2009-08-03 | 2,566,400 | 39.51 | 40.26 | 39.30 | 39.76 | 00:00:00 | | 2009-08-04 | 2,121,700 | 39.41 | 40.75 | 38.77 | 39.34 | 00:00:00 | | 2009-08-05 | 2,197,400 | 39.20 | 39.23 | 37.92 | 38.52 | 00:00:00 | | 2009-08-06 | 1,826,300 | 38.63 | 38.99 | 37.91 | 38.60 | 00:00:00 | | 2009-08-07 | 1,493,400 | 38.41 | 38.55 | 37.18 | 37.21 | 00:00:00 | | 2009-08-10 | 1,360,900 | 36.91 | 36.99 | 35.58 | 36.32 | 00:00:00 | | 2009-08-11 | 1,609,900 | 36.77 | 36.78 | 35.47 | 35.54 | 00:00:00 | | 2009-08-12 | 1,172,900 | 35.89 | 36.60 | 35.59 | 35.87 | 00:00:00 | | 2009-08-13 | 2,021,100 | 37.44 | 38.25 | 37.21 | 38.02 | 00:00:00 | | 2009-08-14 | 1,553,300 | 38.53 | 38.78 | 37.36 | 37.76 | 00:00:00 | | 2009-08-17 | 2,025,200 | 36.06 | 36.44 | 35.50 | 35.85 | 00:00:00 | | 2009-08-18 | 1,998,900 | 36.59 | 36.95 | 35.90 | 36.19 | 00:00:00 | | 2009-08-19 | 1,998,700 | 35.64 | 36.38 | 35.45 | 36.04 | 00:00:00 | | 2009-08-20 | 1,412,000 | 35.88 | 36.90 | 35.88 | 36.35 | 00:00:00 | | 2009-08-21 | 1,791,600 | 37.54 | 38.25 | 37.23 | 37.53 | 00:00:00 | | 2009-08-24 | 1,772,300 | 36.92 | 37.88 | 36.78 | 36.91 | 00:00:00 | | 2009-08-25 | 1,760,400 | 38.49 | 38.70 | 37.78 | 38.09 | 00:00:00 | | 2009-08-26 | 1,061,100 | 37.84 | 38.04 | 37.30 | 37.97 | 00:00:00 | | 2009-08-27 | 1,545,700 | 38.03 | 39.08 | 37.15 | 38.80 | 00:00:00 | | 2009-08-28 | 1,531,700 | 39.14 | 39.67 | 38.63 | 39.27 | 00:00:00 | | 2009-08-31 | 1,649,500 | 37.91 | 38.60 | 37.76 | 38.42 | 00:00:00 | | 2009-09-01 | 6,296,500 | 37.19 | 37.56 | 35.53 | 36.31 | 00:00:00 | | 2009-09-02 | 6,258,700 | 36.67 | 39.91 | 36.42 | 39.77 | 00:00:00 | | 2009-09-03 | 5,452,100 | 40.47 | 42.21 | 40.21 | 41.89 | 00:00:00 | | 2009-09-04 | 3,052,400 | 41.49 | 42.81 | 41.10 | 42.49 | 00:00:00 | | 2009-09-08 | 6,483,700 | 43.44 | 43.93 | 42.16 | 42.44 | 00:00:00 | | 2009-09-09 | 4,516,200 | 42.95 | 42.96 | 40.95 | 41.33 | 00:00:00 | | 2009-09-10 | 3,311,500 | 41.43 | 43.18 | 41.20 | 42.83 | 00:00:00 | | 2009-09-11 | 4,468,900 | 43.41 | 44.17 | 42.53 | 43.18 | 00:00:00 | | 2009-09-14 | 2,467,300 | 42.27 | 43.24 | 42.26 | 42.84 | 00:00:00 | | 2009-09-15 | 3,905,600 | 42.80 | 44.30 | 42.72 | 44.25 | 00:00:00 | | 2009-09-16 | 3,867,500 | 45.30 | 45.52 | 44.55 | 44.81 | 00:00:00 | | 2009-09-17 | 4,016,600 | 45.28 | 45.64 | 43.19 | 44.01 | 00:00:00 | | 2009-09-18 | 2,841,400 | 44.20 | 44.46 | 42.79 | 43.65 | 00:00:00 | | 2009-09-21 | 4,741,500 | 41.86 | 42.27 | 40.65 | 42.00 | 00:00:00 | | 2009-09-22 | 2,991,500 | 42.76 | 42.96 | 41.90 | 42.22 | 00:00:00 | | 2009-09-23 | 3,756,200 | 41.43 | 41.74 | 40.15 | 40.22 | 00:00:00 | | 2009-09-24 | 2,984,600 | 41.09 | 41.09 | 39.15 | 39.67 | 00:00:00 | | 2009-09-25 | 2,975,000 | 39.75 | 40.07 | 39.14 | 39.27 | 00:00:00 | | 2009-09-28 | 1,899,700 | 39.05 | 40.27 | 38.96 | 39.01 | 00:00:00 | | 2009-09-29 | 2,239,500 | 38.90 | 40.32 | 38.85 | 40.08 | 00:00:00 | | 2009-09-30 | 3,154,000 | 40.33 | 40.98 | 39.09 | 40.76 | 00:00:00 | | 2009-10-01 | 4,189,100 | 40.39 | 40.43 | 38.61 | 38.73 | 00:00:00 | | 2009-10-02 | 3,646,300 | 38.21 | 39.99 | 38.05 | 38.80 | 00:00:00 | | 2009-10-05 | 3,274,500 | 39.28 | 41.48 | 39.00 | 41.21 | 00:00:00 | | 2009-10-06 | 6,820,700 | 42.47 | 44.99 | 42.38 | 44.79 | 00:00:00 | | 2009-10-07 | 3,060,400 | 44.80 | 45.06 | 43.78 | 44.97 | 00:00:00 | | 2009-10-08 | 3,175,400 | 45.22 | 45.68 | 44.46 | 45.01 | 00:00:00 | | 2009-10-09 | 1,784,500 | 44.01 | 45.00 | 44.00 | 44.81 | 00:00:00 | | 2009-10-12 | 1,438,500 | 45.09 | 45.53 | 43.97 | 44.64 | 00:00:00 | | 2009-10-13 | 3,819,600 | 45.29 | 46.56 | 44.60 | 45.95 | 00:00:00 | | 2009-10-14 | 1,834,200 | 46.18 | 46.26 | 45.60 | 45.82 | 00:00:00 | | 2009-10-15 | 2,019,300 | 44.25 | 45.22 | 44.10 | 44.77 | 00:00:00 | | 2009-10-16 | 2,204,900 | 44.85 | 45.56 | 44.59 | 44.98 | 00:00:00 | | 2009-10-19 | 1,982,100 | 44.93 | 45.59 | 44.20 | 45.45 | 00:00:00 | | 2009-10-20 | 2,486,000 | 45.22 | 45.24 | 43.57 | 44.31 | 00:00:00 | | 2009-10-21 | 2,898,000 | 43.40 | 45.10 | 43.24 | 43.77 | 00:00:00 | | 2009-10-22 | 1,924,200 | 43.84 | 43.86 | 42.61 | 43.43 | 00:00:00 | | 2009-10-23 | 1,926,800 | 43.63 | 44.19 | 42.86 | 43.17 | 00:00:00 | | 2009-10-26 | 2,617,300 | 42.97 | 43.70 | 40.75 | 41.18 | 00:00:00 | | 2009-10-27 | 2,188,700 | 40.81 | 41.37 | 40.08 | 40.70 | 00:00:00 | | 2009-10-28 | 3,951,400 | 39.86 | 40.82 | 38.04 | 38.16 | 00:00:00 | | 2009-10-29 | 4,369,500 | 38.29 | 39.49 | 37.79 | 39.13 | 00:00:00 | | 2009-10-30 | 4,215,200 | 37.74 | 38.10 | 36.05 | 37.54 | 00:00:00 | | 2009-11-02 | 3,651,800 | 37.99 | 39.01 | 36.93 | 37.76 | 00:00:00 | | 2009-11-03 | 6,448,000 | 36.94 | 41.56 | 36.74 | 41.55 | 00:00:00 | | 2009-11-04 | 4,682,700 | 41.61 | 41.97 | 39.50 | 40.23 | 00:00:00 | | 2009-11-05 | 3,046,000 | 39.86 | 40.18 | 39.20 | 40.00 | 00:00:00 | | 2009-11-06 | 2,943,900 | 40.81 | 41.94 | 40.56 | 41.48 | 00:00:00 | | 2009-11-09 | 3,444,700 | 42.75 | 43.43 | 42.01 | 42.40 | 00:00:00 | | 2009-11-10 | 3,064,700 | 42.16 | 43.45 | 42.00 | 43.19 | 00:00:00 | | 2009-11-11 | 3,858,300 | 43.82 | 44.14 | 42.95 | 43.38 | 00:00:00 | | 2009-11-12 | 4,842,500 | 43.30 | 44.30 | 42.94 | 43.44 | 00:00:00 | | 2009-11-13 | 2,882,400 | 43.49 | 45.20 | 43.18 | 44.70 | 00:00:00 | | 2009-11-16 | 4,135,200 | 45.20 | 46.93 | 45.07 | 46.02 | 00:00:00 | | 2009-11-17 | 2,621,000 | 44.40 | 45.61 | 44.32 | 45.51 | 00:00:00 | | 2009-11-18 | 3,223,700 | 45.54 | 45.74 | 44.55 | 45.05 | 00:00:00 | | 2009-11-19 | 3,378,100 | 43.59 | 44.70 | 42.96 | 44.50 | 00:00:00 | | 2009-11-20 | 2,395,600 | 43.34 | 44.23 | 43.20 | 43.96 | 00:00:00 | | 2009-11-23 | 3,039,500 | 45.38 | 45.82 | 44.28 | 44.86 | 00:00:00 | | 2009-11-24 | 2,485,300 | 44.87 | 44.87 | 43.38 | 44.46 | 00:00:00 | | 2009-11-25 | 3,434,300 | 45.17 | 46.61 | 45.00 | 46.47 | 00:00:00 | | 2009-11-27 | 1,903,800 | 43.81 | 45.61 | 43.70 | 44.52 | 00:00:00 | | 2009-11-30 | 2,841,500 | 44.17 | 44.92 | 43.65 | 44.04 | 00:00:00 | | 2009-12-01 | 3,319,300 | 45.91 | 47.10 | 45.65 | 46.31 | 00:00:00 | | 2009-12-02 | 2,773,200 | 46.96 | 47.52 | 46.26 | 46.93 | 00:00:00 | | 2009-12-03 | 2,486,700 | 46.50 | 46.79 | 45.10 | 45.51 | 00:00:00 | | 2009-12-04 | 4,812,800 | 44.65 | 44.90 | 42.69 | 43.65 | 00:00:00 | | 2009-12-07 | 3,701,700 | 42.22 | 43.88 | 42.10 | 42.79 | 00:00:00 | | 2009-12-08 | 3,406,300 | 41.59 | 42.27 | 40.91 | 41.27 | 00:00:00 | | 2009-12-09 | 3,772,000 | 41.13 | 43.03 | 41.10 | 42.86 | 00:00:00 | | 2009-12-10 | 1,965,400 | 42.69 | 43.00 | 41.96 | 42.35 | 00:00:00 | | 2009-12-11 | 2,790,900 | 42.48 | 42.61 | 41.46 | 42.04 | 00:00:00 | | 2009-12-14 | 2,153,200 | 42.25 | 42.66 | 41.76 | 42.54 | 00:00:00 | | 2009-12-15 | 2,192,700 | 42.07 | 42.61 | 41.22 | 41.38 | 00:00:00 | | 2009-12-16 | 2,028,000 | 42.07 | 43.08 | 41.77 | 42.29 | 00:00:00 | | 2009-12-17 | 3,161,000 | 40.96 | 41.50 | 40.41 | 40.47 | 00:00:00 | | 2009-12-18 | 3,663,000 | 40.21 | 41.06 | 39.91 | 40.93 | 00:00:00 | | 2009-12-21 | 2,036,000 | 40.78 | 40.88 | 40.18 | 40.45 | 00:00:00 | | 2009-12-22 | 2,353,500 | 39.72 | 40.97 | 39.50 | 40.30 | 00:00:00 | | 2009-12-23 | 1,996,000 | 40.41 | 41.68 | 40.21 | 41.26 | 00:00:00 | | 2009-12-24 | 577,700 | 41.77 | 41.77 | 41.14 | 41.14 | 00:00:00 | | 2009-12-28 | 1,215,100 | 41.39 | 41.70 | 40.82 | 41.12 | 00:00:00 | | 2009-12-29 | 1,064,800 | 41.51 | 41.56 | 40.53 | 40.68 | 00:00:00 | | 2009-12-30 | 1,180,400 | 40.61 | 40.80 | 40.12 | 40.38 | 00:00:00 | | 2009-12-31 | 1,010,300 | 40.76 | 41.05 | 40.10 | 40.18 | 00:00:00 | | 2010-01-04 | 1,927,400 | 42.10 | 42.34 | 41.63 | 42.16 | 00:00:00 | | 2010-01-05 | 2,193,200 | 42.32 | 43.28 | 42.06 | 42.82 | 00:00:00 | | 2010-01-06 | 2,721,900 | 43.60 | 44.82 | 43.42 | 44.18 | 00:00:00 | | 2010-01-07 | 1,991,500 | 43.56 | 44.23 | 43.35 | 43.68 | 00:00:00 | | 2010-01-08 | 1,439,700 | 44.11 | 44.23 | 43.23 | 44.18 | 00:00:00 | | 2010-01-11 | 1,505,000 | 44.41 | 44.68 | 43.95 | 44.16 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
