|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-07-02 | 2,003,900 | 41.27 | 41.60 | 40.51 | 40.75 | 00:00:00 | | 2010-07-06 | 1,375,600 | 41.26 | 41.26 | 40.24 | 40.45 | 00:00:00 | | 2010-07-07 | 3,202,100 | 41.17 | 41.18 | 40.26 | 40.95 | 00:00:00 | | 2010-07-08 | 1,402,300 | 41.37 | 41.37 | 40.23 | 40.67 | 00:00:00 | | 2010-07-09 | 1,132,900 | 40.77 | 41.25 | 40.74 | 40.96 | 00:00:00 | | 2010-07-12 | 963,500 | 41.07 | 41.44 | 40.70 | 41.05 | 00:00:00 | | 2010-07-13 | 1,391,400 | 42.13 | 42.13 | 41.32 | 41.37 | 00:00:00 | | 2010-07-14 | 870,300 | 41.47 | 41.87 | 41.14 | 41.42 | 00:00:00 | | 2010-07-15 | 869,700 | 41.73 | 41.73 | 40.82 | 41.34 | 00:00:00 | | 2010-07-16 | 1,475,700 | 40.80 | 40.80 | 40.20 | 40.41 | 00:00:00 | | 2010-07-19 | 2,822,900 | 39.87 | 39.93 | 38.68 | 39.10 | 00:00:00 | | 2010-07-20 | 1,297,400 | 38.55 | 39.54 | 38.55 | 39.53 | 00:00:00 | | 2010-07-21 | 1,583,300 | 39.89 | 40.05 | 39.07 | 39.29 | 00:00:00 | | 2010-07-22 | 1,851,100 | 40.04 | 40.64 | 39.71 | 40.02 | 00:00:00 | | 2010-07-23 | 1,271,000 | 40.09 | 40.32 | 39.60 | 39.95 | 00:00:00 | | 2010-07-26 | 1,318,000 | 40.50 | 40.50 | 39.88 | 40.08 | 00:00:00 | | 2010-07-27 | 2,048,100 | 40.19 | 40.19 | 39.14 | 39.45 | 00:00:00 | | 2010-07-28 | 1,131,700 | 39.36 | 39.80 | 39.09 | 39.71 | 00:00:00 | | 2010-07-29 | 1,400,500 | 39.38 | 39.96 | 39.33 | 39.58 | 00:00:00 | | 2010-07-30 | 2,267,100 | 40.10 | 40.53 | 39.90 | 40.52 | 00:00:00 | | 2010-08-02 | 1,228,800 | 41.15 | 41.21 | 39.84 | 40.12 | 00:00:00 | | 2010-08-03 | 2,162,700 | 40.81 | 41.43 | 40.71 | 41.11 | 00:00:00 | | 2010-08-04 | 2,179,800 | 41.87 | 42.12 | 41.64 | 42.08 | 00:00:00 | | 2010-08-05 | 1,288,900 | 42.28 | 42.50 | 41.94 | 42.42 | 00:00:00 | | 2010-08-06 | 1,357,300 | 42.57 | 43.09 | 42.57 | 43.09 | 00:00:00 | | 2010-08-09 | 801,100 | 42.79 | 43.15 | 42.59 | 43.15 | 00:00:00 | | 2010-08-10 | 1,530,000 | 42.45 | 43.44 | 42.28 | 43.14 | 00:00:00 | | 2010-08-11 | 1,580,600 | 43.07 | 43.12 | 42.47 | 42.74 | 00:00:00 | | 2010-08-12 | 1,560,100 | 43.11 | 43.47 | 42.91 | 43.41 | 00:00:00 | | 2010-08-13 | 1,067,400 | 42.99 | 43.29 | 42.50 | 42.91 | 00:00:00 | | 2010-08-16 | 1,489,500 | 43.00 | 44.08 | 43.00 | 43.97 | 00:00:00 | | 2010-08-17 | 1,349,500 | 43.73 | 44.13 | 43.54 | 43.98 | 00:00:00 | | 2010-08-18 | 1,852,100 | 43.31 | 44.56 | 43.14 | 44.20 | 00:00:00 | | 2010-08-19 | 1,371,900 | 43.97 | 44.20 | 43.59 | 44.07 | 00:00:00 | | 2010-08-20 | 1,617,300 | 43.21 | 43.91 | 43.17 | 43.85 | 00:00:00 | | 2010-08-23 | 856,900 | 43.37 | 43.60 | 43.19 | 43.24 | 00:00:00 | | 2010-08-24 | 1,886,500 | 42.18 | 42.80 | 41.87 | 42.30 | 00:00:00 | | 2010-08-25 | 2,597,800 | 42.05 | 42.90 | 41.89 | 42.82 | 00:00:00 | | 2010-08-26 | 1,404,000 | 42.82 | 43.35 | 42.62 | 42.84 | 00:00:00 | | 2010-08-27 | 2,983,400 | 42.44 | 42.77 | 41.81 | 42.68 | 00:00:00 | | 2010-08-30 | 1,399,900 | 42.51 | 42.90 | 42.42 | 42.46 | 00:00:00 | | 2010-08-31 | 2,323,300 | 42.57 | 43.03 | 42.08 | 42.29 | 00:00:00 | | 2010-09-01 | 2,208,800 | 42.88 | 42.88 | 41.94 | 42.01 | 00:00:00 | | 2010-09-02 | 1,952,800 | 42.99 | 43.85 | 42.61 | 43.85 | 00:00:00 | | 2010-09-03 | 1,338,700 | 43.37 | 44.00 | 43.01 | 43.95 | 00:00:00 | | 2010-09-07 | 1,554,800 | 44.15 | 44.55 | 43.80 | 44.39 | 00:00:00 | | 2010-09-08 | 1,105,700 | 44.57 | 44.75 | 43.97 | 43.97 | 00:00:00 | | 2010-09-09 | 1,188,400 | 44.53 | 44.62 | 43.48 | 43.85 | 00:00:00 | | 2010-09-10 | 873,700 | 43.76 | 44.74 | 43.60 | 44.29 | 00:00:00 | | 2010-09-13 | 1,334,900 | 44.83 | 44.97 | 44.48 | 44.59 | 00:00:00 | | 2010-09-14 | 4,740,700 | 45.23 | 47.75 | 45.15 | 46.72 | 00:00:00 | | 2010-09-15 | 14,119,300 | 44.35 | 44.92 | 43.80 | 44.50 | 00:00:00 | | 2010-09-16 | 5,676,600 | 45.05 | 45.10 | 44.65 | 44.83 | 00:00:00 | | 2010-09-17 | 5,639,700 | 44.85 | 44.85 | 43.15 | 43.61 | 00:00:00 | | 2010-09-20 | 3,223,700 | 44.10 | 44.48 | 43.86 | 44.07 | 00:00:00 | | 2010-09-21 | 3,126,300 | 44.26 | 44.79 | 43.59 | 44.67 | 00:00:00 | | 2010-09-22 | 3,535,000 | 45.34 | 45.90 | 44.99 | 45.86 | 00:00:00 | | 2010-09-23 | 2,915,000 | 45.70 | 46.36 | 45.23 | 45.85 | 00:00:00 | | 2010-09-24 | 2,482,400 | 46.18 | 46.25 | 45.00 | 45.24 | 00:00:00 | | 2010-09-27 | 1,275,600 | 45.52 | 45.52 | 45.12 | 45.12 | 00:00:00 | | 2010-09-28 | 3,542,200 | 45.51 | 46.84 | 45.10 | 46.80 | 00:00:00 | | 2010-09-29 | 1,869,000 | 46.41 | 46.61 | 45.93 | 46.50 | 00:00:00 | | 2010-09-30 | 1,926,900 | 46.29 | 46.37 | 45.40 | 46.24 | 00:00:00 | | 2010-10-01 | 1,975,200 | 46.51 | 47.32 | 46.45 | 47.06 | 00:00:00 | | 2010-10-04 | 1,505,500 | 46.36 | 46.66 | 45.75 | 46.14 | 00:00:00 | | 2010-10-05 | 3,198,500 | 46.83 | 47.46 | 46.83 | 47.00 | 00:00:00 | | 2010-10-06 | 2,631,500 | 46.79 | 47.64 | 46.62 | 47.52 | 00:00:00 | | 2010-10-07 | 2,667,100 | 47.34 | 47.44 | 45.85 | 46.50 | 00:00:00 | | 2010-10-08 | 1,604,900 | 46.48 | 47.09 | 46.41 | 46.99 | 00:00:00 | | 2010-10-11 | 1,082,700 | 46.80 | 47.01 | 46.24 | 46.80 | 00:00:00 | | 2010-10-12 | 1,784,700 | 46.41 | 46.91 | 45.84 | 46.80 | 00:00:00 | | 2010-10-13 | 4,538,900 | 46.68 | 48.16 | 46.67 | 48.12 | 00:00:00 | | 2010-10-14 | 2,017,700 | 47.53 | 47.95 | 47.23 | 47.45 | 00:00:00 | | 2010-10-15 | 1,740,500 | 47.18 | 47.53 | 46.65 | 47.29 | 00:00:00 | | 2010-10-18 | 1,171,700 | 46.82 | 47.35 | 46.70 | 47.02 | 00:00:00 | | 2010-10-19 | 2,745,900 | 45.52 | 46.08 | 45.00 | 45.25 | 00:00:00 | | 2010-10-20 | 1,387,200 | 45.84 | 46.66 | 45.74 | 46.12 | 00:00:00 | | 2010-10-21 | 1,411,800 | 46.31 | 46.55 | 45.02 | 45.51 | 00:00:00 | | 2010-10-22 | 1,190,300 | 45.35 | 45.92 | 45.13 | 45.89 | 00:00:00 | | 2010-10-25 | 1,462,300 | 46.41 | 46.93 | 46.38 | 46.50 | 00:00:00 | | 2010-10-26 | 1,707,700 | 46.08 | 46.50 | 45.67 | 46.11 | 00:00:00 | | 2010-10-27 | 1,595,200 | 45.59 | 45.67 | 44.22 | 45.13 | 00:00:00 | | 2010-10-28 | 1,543,500 | 45.74 | 46.56 | 45.48 | 46.44 | 00:00:00 | | 2010-10-29 | 970,900 | 46.72 | 47.18 | 46.47 | 47.11 | 00:00:00 | | 2010-11-01 | 782,700 | 46.49 | 47.04 | 46.34 | 46.76 | 00:00:00 | | 2010-11-02 | 1,152,300 | 47.00 | 47.16 | 46.56 | 46.97 | 00:00:00 | | 2010-11-03 | 1,816,400 | 47.14 | 47.24 | 45.99 | 46.59 | 00:00:00 | | 2010-11-04 | 1,743,900 | 48.27 | 49.22 | 48.05 | 49.17 | 00:00:00 | | 2010-11-05 | 1,537,500 | 49.23 | 49.83 | 48.63 | 49.31 | 00:00:00 | | 2010-11-08 | 1,796,100 | 49.12 | 49.94 | 48.97 | 49.93 | 00:00:00 | | 2010-11-09 | 3,356,100 | 50.97 | 52.23 | 48.48 | 48.81 | 00:00:00 | | 2010-11-10 | 3,837,800 | 50.83 | 51.56 | 50.10 | 51.21 | 00:00:00 | | 2010-11-11 | 4,683,700 | 52.70 | 52.86 | 49.91 | 50.84 | 00:00:00 | | 2010-11-12 | 2,957,100 | 50.46 | 50.54 | 49.01 | 49.10 | 00:00:00 | | 2010-11-15 | 1,563,000 | 49.54 | 49.82 | 48.68 | 48.69 | 00:00:00 | | 2010-11-16 | 2,410,300 | 48.23 | 48.34 | 46.68 | 47.02 | 00:00:00 | | 2010-11-17 | 1,235,400 | 47.45 | 48.06 | 47.05 | 47.31 | 00:00:00 | | 2010-11-18 | 1,440,700 | 47.93 | 48.33 | 47.61 | 47.74 | 00:00:00 | | 2010-11-19 | 1,226,300 | 47.56 | 48.13 | 47.29 | 47.58 | 00:00:00 | | 2010-11-22 | 1,218,700 | 47.66 | 48.15 | 46.82 | 48.00 | 00:00:00 | | 2010-11-23 | 1,290,300 | 47.72 | 48.04 | 46.83 | 46.96 | 00:00:00 | | 2010-11-24 | 807,300 | 47.44 | 47.54 | 46.67 | 46.97 | 00:00:00 | | 2010-11-26 | 942,700 | 46.23 | 46.69 | 46.11 | 46.56 | 00:00:00 | | 2010-11-29 | 973,100 | 46.50 | 46.95 | 45.88 | 46.87 | 00:00:00 | | 2010-11-30 | 1,581,000 | 46.25 | 47.04 | 46.06 | 46.83 | 00:00:00 | | 2010-12-01 | 1,216,300 | 47.07 | 47.32 | 46.57 | 47.32 | 00:00:00 | | 2010-12-02 | 1,221,100 | 47.84 | 48.81 | 47.78 | 48.44 | 00:00:00 | | 2010-12-03 | 2,115,600 | 48.79 | 49.94 | 48.63 | 49.87 | 00:00:00 | | 2010-12-06 | 2,013,500 | 49.52 | 49.90 | 49.05 | 49.60 | 00:00:00 | | 2010-12-07 | 1,445,900 | 50.06 | 50.15 | 48.78 | 48.78 | 00:00:00 | | 2010-12-08 | 1,328,100 | 48.69 | 49.04 | 47.77 | 48.06 | 00:00:00 | | 2010-12-09 | 888,800 | 48.51 | 48.59 | 47.78 | 48.37 | 00:00:00 | | 2010-12-10 | 1,285,000 | 48.52 | 49.07 | 47.96 | 48.79 | 00:00:00 | | 2010-12-13 | 913,400 | 49.55 | 49.99 | 49.33 | 49.53 | 00:00:00 | | 2010-12-14 | 1,305,300 | 50.21 | 50.76 | 50.00 | 50.54 | 00:00:00 | | 2010-12-15 | 2,034,100 | 50.22 | 50.75 | 49.01 | 49.23 | 00:00:00 | | 2010-12-16 | 2,899,900 | 49.05 | 49.06 | 47.26 | 47.92 | 00:00:00 | | 2010-12-17 | 1,908,500 | 48.47 | 48.47 | 47.77 | 48.23 | 00:00:00 | | 2010-12-20 | 1,691,100 | 49.02 | 49.09 | 47.97 | 48.25 | 00:00:00 | | 2010-12-21 | 1,193,100 | 48.33 | 48.56 | 47.68 | 47.88 | 00:00:00 | | 2010-12-22 | 1,008,800 | 47.65 | 48.12 | 47.47 | 47.57 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
