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 2024-05-06
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2010-01-11	1,505,000	44.41	44.68	43.95	44.16	00:00:00
2010-01-12	2,545,700	42.46	42.99	41.51	41.75	00:00:00
2010-01-13	1,247,000	42.42	42.70	41.34	42.53	00:00:00
2010-01-14	1,421,800	41.83	42.28	41.54	42.00	00:00:00
2010-01-15	1,517,500	41.07	41.47	40.57	40.81	00:00:00
2010-01-19	1,443,100	40.38	40.83	40.22	40.77	00:00:00
2010-01-20	3,676,600	39.50	39.65	38.11	39.30	00:00:00
2010-01-21	7,113,900	39.01	39.40	38.50	38.80	00:00:00
2010-01-22	3,365,300	37.97	39.29	37.81	38.77	00:00:00
2010-01-25	1,385,800	38.96	39.03	37.97	38.20	00:00:00
2010-01-26	1,884,700	37.61	38.65	37.03	38.03	00:00:00
2010-01-27	1,991,300	37.71	37.98	36.70	37.53	00:00:00
2010-01-28	3,027,100	37.98	38.05	36.32	37.37	00:00:00
2010-01-29	3,195,300	37.09	37.27	35.45	35.69	00:00:00
2010-02-01	2,388,700	36.00	37.08	35.94	37.04	00:00:00
2010-02-02	2,092,600	37.83	38.05	37.17	37.45	00:00:00
2010-02-03	1,316,600	37.28	37.87	36.71	36.86	00:00:00
2010-02-04	4,802,100	36.23	36.37	35.08	35.59	00:00:00
2010-02-05	3,053,300	35.74	37.27	35.04	37.26	00:00:00
2010-02-08	2,330,900	36.49	36.96	35.75	35.80	00:00:00
2010-02-09	2,707,100	36.73	37.81	36.42	37.43	00:00:00
2010-02-10	1,454,900	37.43	37.43	36.18	36.97	00:00:00
2010-02-11	2,017,000	37.32	38.75	36.84	38.66	00:00:00
2010-02-12	1,556,400	37.24	38.25	37.03	38.08	00:00:00
2010-02-16	2,180,700	38.68	39.33	38.49	39.22	00:00:00
2010-02-17	1,937,900	39.10	39.35	37.80	38.36	00:00:00
2010-02-18	4,854,400	37.95	38.08	37.04	37.30	00:00:00
2010-02-19	1,971,200	36.60	37.12	36.40	36.67	00:00:00
2010-02-22	2,510,100	36.87	36.99	35.81	35.88	00:00:00
2010-02-23	3,191,500	35.78	35.96	34.61	34.85	00:00:00
2010-02-24	2,365,800	34.81	35.49	34.55	34.72	00:00:00
2010-02-25	3,370,700	34.24	36.01	34.11	36.00	00:00:00
2010-02-26	2,005,800	36.06	36.42	35.49	36.38	00:00:00
2010-03-01	2,410,600	36.23	36.51	35.76	36.12	00:00:00
2010-03-02	2,836,200	36.67	37.58	36.34	36.98	00:00:00
2010-03-03	1,957,600	37.55	38.15	37.05	37.68	00:00:00
2010-03-04	1,556,100	37.70	37.75	37.02	37.47	00:00:00
2010-03-05	1,272,200	37.53	38.38	37.47	38.30	00:00:00
2010-03-08	1,489,900	38.18	38.50	37.75	37.86	00:00:00
2010-03-09	1,916,700	37.46	37.80	37.18	37.42	00:00:00
2010-03-10	1,778,200	37.56	38.09	36.78	37.23	00:00:00
2010-03-11	936,600	36.90	37.60	36.56	37.58	00:00:00
2010-03-12	1,035,900	37.75	38.04	37.08	37.38	00:00:00
2010-03-15	1,193,100	37.64	37.72	37.12	37.61	00:00:00
2010-03-16	1,477,900	38.13	38.42	37.93	38.41	00:00:00
2010-03-17	1,284,000	38.89	39.19	38.62	38.70	00:00:00
2010-03-18	1,919,300	38.83	39.26	38.57	38.93	00:00:00
2010-03-19	2,322,700	38.90	38.93	38.16	38.49	00:00:00
2010-03-22	1,063,700	38.09	38.50	37.78	38.45	00:00:00
2010-03-23	1,017,200	38.25	38.81	37.86	38.61	00:00:00
2010-03-24	2,265,600	37.91	37.99	36.77	36.80	00:00:00
2010-03-25	2,452,500	37.17	37.34	36.04	36.12	00:00:00
2010-03-26	1,744,100	36.79	37.51	36.50	37.30	00:00:00
2010-03-29	1,409,700	37.47	38.05	37.42	37.91	00:00:00
2010-03-30	1,073,900	37.94	38.07	37.28	37.41	00:00:00
2010-03-31	1,130,500	37.71	38.10	37.55	37.95	00:00:00
2010-04-01	2,000,200	38.60	39.72	38.42	39.65	00:00:00
2010-04-05	1,192,300	40.05	40.48	39.51	40.32	00:00:00
2010-04-06	1,060,700	40.12	40.79	40.00	40.36	00:00:00
2010-04-07	1,789,900	40.71	41.38	40.53	41.11	00:00:00
2010-04-08	1,416,100	40.55	40.88	40.33	40.70	00:00:00
2010-04-09	1,267,300	41.08	41.55	40.76	41.20	00:00:00
2010-04-12	1,073,000	40.84	41.30	40.52	40.65	00:00:00
2010-04-13	1,603,000	40.43	40.50	39.26	39.96	00:00:00
2010-04-14	1,056,400	40.37	40.41	39.79	40.21	00:00:00
2010-04-15	1,159,700	39.90	40.24	39.68	39.68	00:00:00
2010-04-16	3,182,500	39.42	39.60	37.52	38.58	00:00:00
2010-04-19	2,028,800	38.64	39.08	38.39	38.83	00:00:00
2010-04-20	1,330,900	39.32	39.45	38.60	38.69	00:00:00
2010-04-21	2,265,100	38.98	39.24	38.44	38.78	00:00:00
2010-04-22	1,747,400	38.37	39.03	38.02	39.00	00:00:00
2010-04-23	1,724,800	38.88	40.03	38.49	39.94	00:00:00
2010-04-26	1,304,000	40.27	40.50	40.06	40.26	00:00:00
2010-04-27	2,259,000	39.42	40.75	39.41	40.44	00:00:00
2010-04-28	2,453,600	40.28	41.50	40.12	41.04	00:00:00
2010-04-29	2,439,400	41.08	42.22	41.03	41.63	00:00:00
2010-04-30	2,344,900	42.30	42.44	41.69	41.86	00:00:00
2010-05-03	1,300,400	41.84	42.17	41.22	41.99	00:00:00
2010-05-04	2,516,400	42.34	42.34	40.68	41.64	00:00:00
2010-05-05	3,519,700	40.66	42.06	40.47	40.93	00:00:00
2010-05-06	4,144,700	40.40	41.26	39.00	40.94	00:00:00
2010-05-07	3,620,400	41.37	41.97	40.60	41.01	00:00:00
2010-05-10	2,453,500	41.28	41.81	40.89	41.81	00:00:00
2010-05-11	3,966,800	42.27	43.76	42.16	43.25	00:00:00
2010-05-12	2,860,200	43.97	44.08	43.09	43.23	00:00:00
2010-05-13	1,641,400	43.31	43.82	42.66	42.77	00:00:00
2010-05-14	1,855,200	43.43	43.45	41.81	42.96	00:00:00
2010-05-17	1,906,600	42.90	43.00	41.86	42.48	00:00:00
2010-05-18	2,571,800	42.07	42.73	41.72	41.99	00:00:00
2010-05-19	2,660,600	40.94	41.54	39.80	40.84	00:00:00
2010-05-20	3,167,500	40.06	40.45	38.91	39.32	00:00:00
2010-05-21	2,693,900	38.15	39.36	38.04	38.92	00:00:00
2010-05-24	1,693,700	39.38	39.66	38.92	38.96	00:00:00
2010-05-25	2,810,500	39.49	40.71	38.89	40.62	00:00:00
2010-05-26	4,311,800	42.35	43.46	41.98	42.28	00:00:00
2010-05-27	2,023,400	42.16	42.80	41.99	42.45	00:00:00
2010-05-28	2,108,500	42.16	42.33	41.63	41.92	00:00:00
2010-06-01	2,323,400	42.02	42.76	41.55	41.55	00:00:00
2010-06-02	1,466,100	42.02	42.83	41.61	42.83	00:00:00
2010-06-03	1,923,200	42.89	42.95	41.92	42.57	00:00:00
2010-06-04	2,212,600	41.42	42.53	41.12	41.67	00:00:00
2010-06-07	2,800,000	41.49	43.55	41.38	43.04	00:00:00
2010-06-08	2,908,800	42.51	43.12	41.92	42.39	00:00:00
2010-06-09	2,087,400	42.19	42.55	41.71	42.11	00:00:00
2010-06-10	1,514,500	42.03	42.60	41.90	42.45	00:00:00
2010-06-11	941,900	42.03	42.40	41.90	42.28	00:00:00
2010-06-14	1,452,000	42.77	43.06	42.26	42.26	00:00:00
2010-06-15	1,699,400	42.95	43.64	42.78	43.58	00:00:00
2010-06-16	1,037,800	42.84	43.95	42.84	43.66	00:00:00
2010-06-17	1,932,800	44.31	44.95	44.18	44.80	00:00:00
2010-06-18	2,076,100	45.06	45.28	44.71	44.79	00:00:00
2010-06-21	1,801,700	44.87	44.99	43.42	43.76	00:00:00
2010-06-22	1,200,200	44.16	44.43	43.60	43.68	00:00:00
2010-06-23	1,666,600	44.05	44.14	43.14	43.94	00:00:00
2010-06-24	1,605,200	43.24	44.37	43.22	43.87	00:00:00
2010-06-25	1,222,900	44.16	44.80	43.99	44.35	00:00:00
2010-06-28	1,601,400	44.35	44.90	43.47	43.69	00:00:00
2010-06-29	1,373,000	43.32	43.69	42.94	43.21	00:00:00
2010-06-30	972,400	42.89	43.65	42.80	43.18	00:00:00
2010-07-01	3,665,000	42.47	42.58	40.12	40.52	00:00:00
2010-07-02	2,003,900	41.27	41.60	40.51	40.75	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 > >>