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
2011-12-05	1,297,900	46.75	47.47	46.15	46.46	00:00:00
2011-12-06	1,847,200	45.97	47.26	45.56	46.83	00:00:00
2011-12-07	1,263,300	46.45	47.00	46.16	46.67	00:00:00
2011-12-08	1,372,600	46.20	46.20	44.90	45.27	00:00:00
2011-12-09	911,000	45.37	45.77	45.11	45.63	00:00:00
2011-12-12	1,042,000	44.77	44.77	43.85	44.49	00:00:00
2011-12-13	1,818,800	44.47	44.87	42.96	43.03	00:00:00
2011-12-14	2,961,800	42.49	43.21	41.97	42.67	00:00:00
2011-12-15	2,841,400	42.88	43.08	41.08	41.24	00:00:00
2011-12-16	3,246,400	41.69	42.22	41.06	41.14	00:00:00
2011-12-19	1,670,700	41.64	41.75	40.82	40.98	00:00:00
2011-12-20	1,147,700	42.10	42.66	42.00	42.58	00:00:00
2011-12-21	1,150,800	42.33	42.50	41.85	42.34	00:00:00
2011-12-22	1,728,900	42.35	42.71	41.90	42.40	00:00:00
2011-12-23	732,100	42.47	42.83	42.32	42.60	00:00:00
2011-12-27	775,200	42.35	42.50	41.99	42.43	00:00:00
2011-12-28	1,154,400	42.32	42.37	40.95	41.08	00:00:00
2011-12-29	1,466,100	41.08	41.88	40.59	41.88	00:00:00
2011-12-30	1,103,900	42.21	42.59	41.90	42.45	00:00:00
2012-01-03	2,406,100	43.41	43.99	43.07	43.85	00:00:00
2012-01-04	1,382,300	43.62	44.42	43.19	43.44	00:00:00
2012-01-05	673,600	43.17	43.95	42.76	43.57	00:00:00
2012-01-06	884,400	43.77	44.17	43.16	43.56	00:00:00
2012-01-09	1,145,900	43.60	43.63	42.98	43.18	00:00:00
2012-01-10	1,351,400	43.86	44.02	43.10	43.30	00:00:00
2012-01-11	1,169,600	43.34	43.39	42.49	43.27	00:00:00
2012-01-12	1,252,100	43.90	43.99	43.26	43.69	00:00:00
2012-01-13	1,080,600	43.28	43.28	42.61	43.02	00:00:00
2012-01-17	1,447,400	44.37	44.49	43.93	44.12	00:00:00
2012-01-18	1,462,200	44.22	44.65	44.10	44.54	00:00:00
2012-01-19	2,182,400	44.48	44.48	42.61	43.48	00:00:00
2012-01-20	1,583,500	43.34	44.15	43.05	43.52	00:00:00
2012-01-23	1,154,000	43.33	44.18	43.33	44.01	00:00:00
2012-01-24	1,921,700	43.76	44.01	43.03	43.31	00:00:00
2012-01-25	4,014,800	42.75	44.63	42.02	44.47	00:00:00
2012-01-26	2,085,400	45.37	45.74	44.79	45.06	00:00:00
2012-01-27	2,582,000	45.91	46.66	45.11	46.24	00:00:00
2012-01-30	1,205,600	45.68	46.18	45.39	45.69	00:00:00
2012-01-31	1,523,900	46.25	46.36	45.17	45.80	00:00:00
2012-02-01	1,481,400	45.93	46.48	45.80	46.03	00:00:00
2012-02-02	1,048,200	46.21	47.17	46.03	46.73	00:00:00
2012-02-03	1,748,100	46.71	46.77	45.32	46.51	00:00:00
2012-02-06	1,529,100	46.40	46.67	45.45	45.82	00:00:00
2012-02-07	2,425,200	45.85	45.92	44.77	45.28	00:00:00
2012-02-08	1,287,200	45.53	45.97	45.26	45.47	00:00:00
2012-02-09	1,514,400	46.22	46.43	45.90	45.93	00:00:00
2012-02-10	997,500	45.18	45.33	44.68	45.11	00:00:00
2012-02-13	891,800	45.41	45.56	45.06	45.26	00:00:00
2012-02-14	1,135,400	45.16	45.52	44.58	44.80	00:00:00
2012-02-15	2,660,000	44.01	44.09	42.86	43.12	00:00:00
2012-02-16	2,135,400	41.78	42.97	41.41	42.65	00:00:00
2012-02-17	1,088,600	42.92	42.94	42.24	42.42	00:00:00
2012-02-21	1,502,600	42.81	43.24	42.44	43.03	00:00:00
2012-02-22	1,987,100	42.85	43.45	42.58	43.36	00:00:00
2012-02-23	1,776,200	43.18	43.54	42.94	43.16	00:00:00
2012-02-24	1,106,900	43.20	43.45	42.98	43.04	00:00:00
2012-02-27	1,084,700	42.60	43.08	42.38	42.61	00:00:00
2012-02-28	1,085,200	43.11	43.68	42.91	43.49	00:00:00
2012-02-29	2,305,000	43.63	43.92	41.56	42.45	00:00:00
2012-03-01	1,221,300	42.43	42.96	42.17	42.49	00:00:00
2012-03-02	2,126,900	41.85	41.89	40.97	41.24	00:00:00
2012-03-05	2,069,000	41.17	41.20	40.36	40.95	00:00:00
2012-03-06	1,877,200	40.01	40.15	39.40	39.87	00:00:00
2012-03-07	1,364,200	40.06	40.60	39.64	40.38	00:00:00
2012-03-08	1,359,200	40.46	40.60	39.84	40.28	00:00:00
2012-03-09	1,578,100	40.02	40.39	39.80	39.99	00:00:00
2012-03-12	1,591,100	39.96	40.04	39.46	39.65	00:00:00
2012-03-13	1,689,900	39.51	39.79	39.19	39.49	00:00:00
2012-03-14	4,821,800	38.33	38.44	37.42	37.95	00:00:00
2012-03-15	2,004,800	38.28	38.99	38.05	38.42	00:00:00
2012-03-16	5,264,100	38.39	38.68	38.18	38.58	00:00:00
2012-03-19	1,811,200	38.60	38.65	37.85	38.00	00:00:00
2012-03-20	1,844,400	37.46	38.19	37.07	38.02	00:00:00
2012-03-21	1,627,200	38.04	38.26	37.66	37.88	00:00:00
2012-03-22	1,494,200	37.18	37.39	36.91	37.15	00:00:00
2012-03-23	1,487,300	37.29	38.06	37.24	37.66	00:00:00
2012-03-26	4,877,200	38.31	38.71	37.85	38.66	00:00:00
2012-03-27	2,035,600	38.66	38.75	38.01	38.18	00:00:00
2012-03-28	3,125,900	37.50	37.71	36.39	36.47	00:00:00
2012-03-29	1,887,400	36.22	36.78	36.06	36.69	00:00:00
2012-03-30	1,559,100	36.99	37.14	36.39	36.92	00:00:00
2012-04-02	2,132,200	36.74	37.25	36.47	36.90	00:00:00
2012-04-03	2,840,400	36.86	36.90	35.66	36.03	00:00:00
2012-04-04	3,794,300	34.63	34.99	33.84	34.35	00:00:00
2012-04-05	2,864,600	34.75	34.75	33.95	34.11	00:00:00
2012-04-09	2,107,300	34.39	34.56	33.93	34.07	00:00:00
2012-04-10	4,842,900	33.07	33.39	32.44	33.36	00:00:00
2012-04-11	2,446,300	33.72	33.89	33.38	33.60	00:00:00
2012-04-12	2,493,000	33.39	34.52	33.37	34.30	00:00:00
2012-04-13	2,987,700	33.89	34.09	33.54	34.01	00:00:00
2012-04-16	2,410,800	33.79	34.15	33.40	33.45	00:00:00
2012-04-17	1,317,100	33.64	34.27	33.36	33.61	00:00:00
2012-04-18	1,697,700	33.51	33.74	33.32	33.60	00:00:00
2012-04-19	2,063,700	33.69	33.86	33.25	33.33	00:00:00
2012-04-20	2,045,500	33.49	33.58	32.86	32.87	00:00:00
2012-04-23	2,264,000	32.68	32.99	32.28	32.88	00:00:00
2012-04-24	1,477,000	32.93	33.10	32.73	32.99	00:00:00
2012-04-25	2,600,400	33.45	34.18	33.21	34.08	00:00:00
2012-04-26	2,036,800	34.60	34.87	34.10	34.38	00:00:00
2012-04-27	1,411,600	34.65	34.82	34.10	34.28	00:00:00
2012-04-30	1,092,900	34.10	34.52	33.87	34.38	00:00:00
2012-05-01	1,035,000	34.25	34.75	34.08	34.56	00:00:00
2012-05-02	1,012,100	34.26	34.35	33.59	33.80	00:00:00
2012-05-03	1,923,700	33.48	33.60	32.54	32.77	00:00:00
2012-05-04	2,019,400	32.73	33.36	32.73	33.24	00:00:00
2012-05-07	1,390,900	33.20	33.54	32.79	33.15	00:00:00
2012-05-08	1,656,100	32.47	32.65	32.04	32.47	00:00:00
2012-05-09	2,846,600	31.89	33.05	31.84	32.53	00:00:00
2012-05-10	2,513,800	33.89	34.23	33.27	34.07	00:00:00
2012-05-11	1,543,600	33.65	34.19	33.33	33.48	00:00:00
2012-05-14	2,217,300	32.50	32.89	32.17	32.22	00:00:00
2012-05-15	2,377,200	31.82	32.24	30.70	30.81	00:00:00
2012-05-16	3,156,700	30.92	31.99	30.81	31.66	00:00:00
2012-05-17	3,545,700	31.84	32.99	31.69	32.53	00:00:00
2012-05-18	4,386,500	33.90	34.65	33.64	34.28	00:00:00
2012-05-21	3,264,100	34.12	35.22	34.11	35.07	00:00:00
2012-05-22	2,664,300	35.07	35.88	34.92	35.22	00:00:00
2012-05-23	3,100,000	34.96	36.67	34.35	36.56	00:00:00
2012-05-24	2,833,500	36.59	36.78	35.78	36.42	00:00:00
2012-05-25	1,968,000	36.13	36.57	35.93	36.18	00:00:00
2012-05-29	2,261,100	36.57	36.74	35.43	35.84	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 > >>