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
2011-06-15	1,289,200	42.75	43.52	42.26	42.79	00:00:00
2011-06-16	1,589,500	42.80	43.07	41.50	41.97	00:00:00
2011-06-17	2,783,100	41.99	42.59	41.62	42.10	00:00:00
2011-06-20	1,215,000	42.48	43.02	42.05	42.12	00:00:00
2011-06-21	981,000	42.29	43.10	42.29	42.85	00:00:00
2011-06-22	2,046,100	42.32	43.61	42.26	42.67	00:00:00
2011-06-23	2,432,100	41.72	41.82	40.28	41.46	00:00:00
2011-06-24	1,977,800	41.04	41.15	40.04	40.12	00:00:00
2011-06-27	1,817,800	40.02	40.47	39.70	39.91	00:00:00
2011-06-28	1,364,500	40.59	41.39	40.30	41.26	00:00:00
2011-06-29	1,501,300	41.40	42.54	41.17	41.89	00:00:00
2011-06-30	919,300	42.20	42.42	41.73	42.09	00:00:00
2011-07-01	1,280,700	41.64	41.67	40.79	41.18	00:00:00
2011-07-05	1,610,600	41.57	42.01	41.38	41.82	00:00:00
2011-07-06	1,356,900	42.33	42.92	41.97	42.48	00:00:00
2011-07-07	2,122,800	42.91	43.11	42.71	42.79	00:00:00
2011-07-08	903,700	42.81	43.00	42.12	42.36	00:00:00
2011-07-11	1,281,600	42.29	42.54	41.44	41.52	00:00:00
2011-07-12	2,332,700	41.53	43.01	41.44	42.71	00:00:00
2011-07-13	2,742,900	43.17	44.25	42.83	43.78	00:00:00
2011-07-14	2,574,900	44.48	44.48	43.46	43.77	00:00:00
2011-07-15	1,653,400	43.98	44.28	43.72	43.86	00:00:00
2011-07-18	2,619,900	44.80	45.33	44.66	45.24	00:00:00
2011-07-19	1,900,400	45.58	45.63	44.20	44.41	00:00:00
2011-07-20	1,619,900	43.90	44.69	43.86	44.26	00:00:00
2011-07-21	1,360,100	44.45	44.52	43.89	44.35	00:00:00
2011-07-22	1,158,700	44.32	44.64	44.04	44.47	00:00:00
2011-07-25	2,089,300	45.11	45.28	43.69	43.83	00:00:00
2011-07-26	1,989,300	44.01	44.03	43.55	43.62	00:00:00
2011-07-27	1,993,900	44.18	44.23	42.58	42.80	00:00:00
2011-07-28	1,933,800	42.21	42.35	41.65	42.16	00:00:00
2011-07-29	1,749,400	42.04	42.11	41.51	41.94	00:00:00
2011-08-01	1,402,600	41.88	42.62	41.78	42.27	00:00:00
2011-08-02	2,720,100	42.57	43.68	42.46	43.29	00:00:00
2011-08-03	2,814,000	43.72	44.55	43.64	43.83	00:00:00
2011-08-04	2,851,900	44.19	44.19	41.63	42.07	00:00:00
2011-08-05	2,384,300	43.11	43.66	40.58	41.81	00:00:00
2011-08-08	3,897,900	43.47	43.73	41.81	42.01	00:00:00
2011-08-09	3,103,300	42.49	42.98	41.02	42.86	00:00:00
2011-08-10	5,454,300	43.84	45.26	43.64	44.33	00:00:00
2011-08-11	3,345,800	44.24	46.24	43.84	45.80	00:00:00
2011-08-12	1,893,300	44.48	44.84	43.61	43.82	00:00:00
2011-08-15	1,457,800	43.93	45.56	43.61	45.47	00:00:00
2011-08-16	1,127,500	45.38	45.92	45.11	45.44	00:00:00
2011-08-17	2,412,500	45.96	46.63	45.79	46.19	00:00:00
2011-08-18	1,303,400	46.10	46.21	44.38	44.76	00:00:00
2011-08-19	2,152,100	45.03	46.00	45.03	45.84	00:00:00
2011-08-22	3,188,300	45.81	47.25	45.75	46.18	00:00:00
2011-08-23	2,480,000	45.05	45.24	43.64	44.00	00:00:00
2011-08-24	3,677,900	44.30	44.59	42.75	43.52	00:00:00
2011-08-25	1,612,900	43.36	44.88	42.82	44.53	00:00:00
2011-08-26	1,514,100	44.28	44.89	43.15	44.85	00:00:00
2011-08-29	2,007,600	45.12	45.25	44.20	44.37	00:00:00
2011-08-30	2,038,900	45.05	45.19	44.45	44.76	00:00:00
2011-08-31	1,969,600	44.89	45.22	44.30	44.86	00:00:00
2011-09-01	2,398,600	45.18	45.93	44.69	45.57	00:00:00
2011-09-02	2,243,800	45.53	45.95	45.20	45.51	00:00:00
2011-09-06	3,219,300	45.17	46.37	44.89	46.02	00:00:00
2011-09-07	2,212,700	45.32	46.28	44.91	46.26	00:00:00
2011-09-08	2,150,200	46.90	47.12	46.46	46.69	00:00:00
2011-09-09	2,159,900	46.50	47.30	46.38	47.13	00:00:00
2011-09-12	2,062,800	46.08	46.79	44.19	45.48	00:00:00
2011-09-13	1,369,400	45.58	46.28	44.89	46.10	00:00:00
2011-09-14	1,374,400	45.99	45.99	45.09	45.12	00:00:00
2011-09-15	2,217,200	45.72	46.27	45.23	46.22	00:00:00
2011-09-16	3,060,500	46.11	47.72	45.99	47.62	00:00:00
2011-09-19	2,541,100	47.22	47.59	46.61	46.78	00:00:00
2011-09-20	2,307,500	46.79	48.31	46.72	48.01	00:00:00
2011-09-21	2,424,800	47.44	48.85	47.10	47.11	00:00:00
2011-09-22	2,952,600	45.24	45.65	43.93	44.32	00:00:00
2011-09-23	2,613,500	43.50	43.67	41.70	43.24	00:00:00
2011-09-26	3,355,500	43.15	43.92	42.26	43.87	00:00:00
2011-09-27	1,776,900	45.39	45.49	43.28	43.51	00:00:00
2011-09-28	2,272,900	43.90	44.21	41.00	41.03	00:00:00
2011-09-29	3,309,900	41.72	42.21	40.82	41.67	00:00:00
2011-09-30	2,178,100	41.01	42.77	40.63	41.36	00:00:00
2011-10-03	1,759,100	41.78	42.69	40.53	40.70	00:00:00
2011-10-04	2,934,400	40.13	40.45	38.97	40.21	00:00:00
2011-10-05	2,747,900	40.77	41.90	40.44	41.76	00:00:00
2011-10-06	2,409,300	41.28	41.55	40.67	41.47	00:00:00
2011-10-07	2,593,700	41.61	41.64	39.92	40.36	00:00:00
2011-10-10	2,297,700	41.19	41.26	40.73	41.16	00:00:00
2011-10-11	2,153,700	41.02	41.15	40.25	40.88	00:00:00
2011-10-12	2,639,700	41.79	41.92	40.92	41.74	00:00:00
2011-10-13	1,731,000	41.63	41.81	40.65	41.56	00:00:00
2011-10-14	988,100	41.95	42.50	41.56	42.49	00:00:00
2011-10-17	1,330,100	42.41	42.70	42.18	42.42	00:00:00
2011-10-18	2,878,700	42.31	42.46	40.73	42.20	00:00:00
2011-10-19	1,384,100	42.16	42.31	40.68	40.76	00:00:00
2011-10-20	2,835,300	40.49	40.87	39.22	39.67	00:00:00
2011-10-21	1,525,900	40.44	41.27	40.22	41.08	00:00:00
2011-10-24	1,505,300	41.13	42.83	41.13	42.75	00:00:00
2011-10-25	2,326,300	42.75	44.30	41.86	43.63	00:00:00
2011-10-26	1,637,600	43.76	44.29	43.02	43.97	00:00:00
2011-10-27	1,890,900	44.84	46.05	44.46	45.63	00:00:00
2011-10-28	1,856,200	45.55	47.55	45.42	47.30	00:00:00
2011-10-31	1,770,200	46.71	46.84	45.16	45.21	00:00:00
2011-11-01	1,969,500	44.11	45.94	43.83	45.31	00:00:00
2011-11-02	1,989,900	45.81	46.46	44.91	45.37	00:00:00
2011-11-03	1,765,800	46.31	47.47	45.89	47.43	00:00:00
2011-11-04	1,053,000	46.92	47.35	45.90	47.24	00:00:00
2011-11-07	2,709,000	47.43	48.57	47.24	48.50	00:00:00
2011-11-08	1,715,400	48.33	49.14	47.86	47.97	00:00:00
2011-11-09	1,949,100	47.42	48.62	46.77	46.90	00:00:00
2011-11-10	2,354,200	47.26	47.99	46.89	47.24	00:00:00
2011-11-11	1,736,500	47.69	49.07	47.69	48.83	00:00:00
2011-11-14	2,654,900	48.27	48.30	46.68	47.04	00:00:00
2011-11-15	1,441,800	46.71	47.50	46.38	47.39	00:00:00
2011-11-16	1,197,600	46.75	47.64	46.47	46.53	00:00:00
2011-11-17	2,052,300	46.21	46.62	45.37	45.57	00:00:00
2011-11-18	1,164,600	45.88	46.08	44.60	45.14	00:00:00
2011-11-21	1,738,200	44.39	44.56	43.40	44.03	00:00:00
2011-11-22	2,070,900	44.08	45.04	44.02	44.33	00:00:00
2011-11-23	1,260,400	43.66	44.00	42.93	43.30	00:00:00
2011-11-25	775,700	43.08	43.99	42.96	42.98	00:00:00
2011-11-28	1,377,700	44.42	44.71	43.81	44.29	00:00:00
2011-11-29	806,500	44.25	44.67	44.01	44.12	00:00:00
2011-11-30	2,066,200	46.06	48.02	45.80	47.96	00:00:00
2011-12-01	2,150,300	47.79	48.88	47.69	48.42	00:00:00
2011-12-02	1,666,100	48.62	48.86	46.96	47.02	00:00:00
2011-12-05	1,297,900	46.75	47.47	46.15	46.46	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 > >>