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
2012-05-29	2,261,100	36.57	36.74	35.43	35.84	00:00:00
2012-05-30	3,157,100	35.08	36.02	34.69	35.53	00:00:00
2012-05-31	2,276,800	35.73	36.51	35.70	36.06	00:00:00
2012-06-01	3,978,100	36.45	37.08	36.26	36.86	00:00:00
2012-06-04	2,856,400	37.60	37.74	36.73	37.68	00:00:00
2012-06-05	3,392,300	37.53	37.60	37.10	37.40	00:00:00
2012-06-06	3,198,000	37.72	38.31	37.15	37.71	00:00:00
2012-06-07	3,104,400	37.91	37.91	36.11	36.36	00:00:00
2012-06-08	1,980,900	35.90	36.50	35.46	36.28	00:00:00
2012-06-11	1,559,300	36.36	36.58	35.92	36.01	00:00:00
2012-06-12	1,508,000	36.32	37.15	36.23	36.82	00:00:00
2012-06-13	2,892,800	37.03	37.08	36.30	36.42	00:00:00
2012-06-14	1,928,700	36.51	36.54	35.86	36.37	00:00:00
2012-06-15	5,097,100	36.33	36.87	35.94	36.84	00:00:00
2012-06-18	1,673,700	36.07	37.13	35.90	36.88	00:00:00
2012-06-19	1,051,100	37.10	37.21	36.64	37.13	00:00:00
2012-06-20	1,775,800	36.83	37.66	36.44	36.97	00:00:00
2012-06-21	1,807,800	36.28	36.35	35.10	35.11	00:00:00
2012-06-22	1,501,400	35.01	35.11	34.05	34.41	00:00:00
2012-06-25	2,013,300	34.10	34.90	33.91	34.76	00:00:00
2012-06-26	1,169,800	34.74	35.00	34.11	34.49	00:00:00
2012-06-27	1,701,900	34.25	34.43	33.62	34.15	00:00:00
2012-06-28	2,235,800	33.85	34.09	33.32	33.90	00:00:00
2012-06-29	2,226,500	34.50	34.56	33.73	34.34	00:00:00
2012-07-02	2,206,000	34.06	34.22	33.33	33.51	00:00:00
2012-07-03	1,555,600	33.63	34.33	33.55	34.29	00:00:00
2012-07-05	1,282,600	34.04	34.69	33.93	34.21	00:00:00
2012-07-06	1,527,000	33.64	33.84	32.98	33.19	00:00:00
2012-07-09	1,298,300	32.95	33.28	32.54	33.06	00:00:00
2012-07-10	1,328,100	33.78	33.84	32.40	32.54	00:00:00
2012-07-11	1,587,600	32.52	32.76	32.06	32.40	00:00:00
2012-07-12	1,566,200	32.11	32.65	31.58	32.38	00:00:00
2012-07-13	1,208,600	32.40	32.85	32.31	32.71	00:00:00
2012-07-16	1,447,200	32.48	32.86	32.35	32.71	00:00:00
2012-07-17	1,621,200	32.74	32.86	31.88	32.17	00:00:00
2012-07-18	1,969,300	31.69	31.69	31.22	31.34	00:00:00
2012-07-19	2,600,700	31.12	31.26	30.83	31.00	00:00:00
2012-07-20	2,037,900	31.26	31.90	31.02	31.77	00:00:00
2012-07-23	2,252,800	31.32	31.94	31.10	31.91	00:00:00
2012-07-24	2,162,100	32.06	32.24	31.86	31.99	00:00:00
2012-07-25	2,327,500	32.55	33.86	32.40	33.13	00:00:00
2012-07-26	2,815,800	33.59	33.80	33.11	33.70	00:00:00
2012-07-27	2,284,000	34.43	35.02	34.22	34.76	00:00:00
2012-07-30	1,437,800	34.75	34.96	34.52	34.78	00:00:00
2012-07-31	1,300,200	34.80	34.88	33.97	34.01	00:00:00
2012-08-01	1,796,300	33.92	34.35	32.35	33.86	00:00:00
2012-08-02	1,547,900	33.53	34.38	33.24	33.61	00:00:00
2012-08-03	2,098,100	34.31	34.41	33.46	33.89	00:00:00
2012-08-06	1,888,200	34.13	35.00	33.90	34.47	00:00:00
2012-08-07	1,126,200	34.31	34.66	34.18	34.60	00:00:00
2012-08-08	1,477,000	34.14	34.40	33.80	33.80	00:00:00
2012-08-09	744,100	33.88	34.29	33.59	34.10	00:00:00
2012-08-10	1,110,600	34.57	34.80	34.31	34.61	00:00:00
2012-08-13	1,459,000	34.93	35.19	34.47	34.73	00:00:00
2012-08-14	1,113,700	34.30	34.62	33.87	33.91	00:00:00
2012-08-15	809,700	33.87	34.07	33.58	33.93	00:00:00
2012-08-16	1,621,000	34.14	35.38	34.10	35.37	00:00:00
2012-08-17	1,105,300	35.09	35.16	34.53	34.58	00:00:00
2012-08-20	964,500	34.44	34.44	33.85	34.31	00:00:00
2012-08-21	1,468,800	34.93	35.02	34.16	34.37	00:00:00
2012-08-22	1,100,400	34.14	34.83	33.90	34.76	00:00:00
2012-08-23	1,655,900	34.58	34.70	33.63	33.68	00:00:00
2012-08-24	1,054,700	33.70	33.87	33.40	33.58	00:00:00
2012-08-27	1,726,500	33.54	33.57	32.16	32.28	00:00:00
2012-08-28	2,521,500	32.10	32.11	31.50	31.72	00:00:00
2012-08-29	1,962,300	31.51	31.81	31.09	31.13	00:00:00
2012-08-30	1,454,200	31.28	31.38	30.81	31.16	00:00:00
2012-08-31	3,133,000	30.78	32.22	30.56	31.90	00:00:00
2012-09-04	1,373,800	31.87	31.90	31.15	31.42	00:00:00
2012-09-05	1,886,000	31.89	32.25	31.62	32.23	00:00:00
2012-09-06	2,017,300	32.55	33.32	32.51	33.29	00:00:00
2012-09-07	1,507,800	34.05	34.28	33.66	34.18	00:00:00
2012-09-10	1,189,600	34.14	34.37	33.74	33.80	00:00:00
2012-09-11	1,239,900	34.10	34.59	33.73	34.30	00:00:00
2012-09-12	1,783,500	34.35	34.46	33.21	34.09	00:00:00
2012-09-13	2,497,600	33.80	35.49	33.21	35.40	00:00:00
2012-09-14	2,236,900	35.63	36.31	35.52	35.79	00:00:00
2012-09-17	2,150,100	35.86	36.35	35.44	36.28	00:00:00
2012-09-18	3,247,200	36.17	36.91	36.02	36.91	00:00:00
2012-09-19	2,191,200	36.70	36.93	36.40	36.72	00:00:00
2012-09-20	1,668,100	36.03	36.45	35.54	36.30	00:00:00
2012-09-21	3,316,900	36.65	36.85	36.21	36.61	00:00:00
2012-09-24	2,018,000	36.21	36.64	35.99	36.29	00:00:00
2012-09-25	1,993,400	36.73	36.88	35.54	35.58	00:00:00
2012-09-26	3,742,000	34.87	35.22	34.23	34.45	00:00:00
2012-09-27	2,299,400	34.82	35.20	34.61	35.07	00:00:00
2012-09-28	2,317,400	34.87	35.42	34.36	35.05	00:00:00
2012-10-01	1,672,300	35.43	35.89	35.13	35.28	00:00:00
2012-10-02	2,093,800	35.32	35.42	34.17	34.58	00:00:00
2012-10-03	2,190,100	34.53	34.53	32.99	33.01	00:00:00
2012-10-04	2,334,400	33.49	33.65	33.03	33.07	00:00:00
2012-10-05	1,935,200	33.25	34.10	33.20	33.37	00:00:00
2012-10-08	2,573,700	33.51	33.95	33.51	33.82	00:00:00
2012-10-09	1,892,100	34.00	34.40	33.73	33.80	00:00:00
2012-10-10	1,898,000	34.06	34.39	33.84	34.11	00:00:00
2012-10-11	1,441,400	34.30	34.75	34.21	34.38	00:00:00
2012-10-12	2,185,400	34.62	34.76	34.17	34.28	00:00:00
2012-10-15	1,445,200	34.25	34.43	33.53	34.06	00:00:00
2012-10-16	1,319,400	34.52	34.93	34.47	34.87	00:00:00
2012-10-17	1,218,000	34.97	35.15	34.53	34.94	00:00:00
2012-10-18	3,185,800	33.44	33.82	32.39	32.57	00:00:00
2012-10-19	2,443,100	32.58	33.29	32.30	33.21	00:00:00
2012-10-22	2,070,500	32.83	33.27	32.70	33.26	00:00:00
2012-10-23	1,171,300	32.62	32.64	32.19	32.27	00:00:00
2012-10-24	1,585,600	32.51	32.91	31.98	32.04	00:00:00
2012-10-25	1,299,800	32.64	32.72	32.21	32.50	00:00:00
2012-10-26	1,561,300	32.63	32.63	32.10	32.45	00:00:00
2012-10-31	1,468,100	32.88	34.06	32.58	33.98	00:00:00
2012-11-01	1,045,700	33.83	34.04	33.57	33.58	00:00:00
2012-11-02	1,283,300	33.44	33.68	32.75	32.75	00:00:00
2012-11-05	1,125,000	32.77	33.13	32.47	32.72	00:00:00
2012-11-06	1,772,100	33.11	34.13	32.98	34.04	00:00:00
2012-11-07	1,913,900	34.63	34.97	34.05	34.95	00:00:00
2012-11-08	2,798,000	33.11	34.50	32.95	34.09	00:00:00
2012-11-09	1,252,100	33.83	34.10	33.37	33.39	00:00:00
2012-11-12	804,800	33.81	33.85	33.26	33.47	00:00:00
2012-11-13	857,400	32.92	33.35	32.66	32.98	00:00:00
2012-11-14	2,419,600	31.88	31.95	31.37	31.45	00:00:00
2012-11-15	2,450,100	30.80	31.17	30.23	30.34	00:00:00
2012-11-16	1,661,200	30.37	30.86	29.97	30.73	00:00:00
2012-11-19	1,251,800	31.15	31.45	30.80	31.09	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 > >>