|
 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 2024-05-07 | | | Date | Volume | Open | High | Low | Close | Time | | 2013-10-30 | 2,883,500 | 16.30 | 16.42 | 15.52 | 16.19 | 00:00:00 | | 2013-10-31 | 4,288,500 | 15.54 | 15.74 | 15.05 | 15.10 | 00:00:00 | | 2013-11-01 | 3,646,200 | 14.93 | 15.27 | 14.68 | 14.74 | 00:00:00 | | 2013-11-14 | 3,009,600 | 15.40 | 16.13 | 15.40 | 16.01 | 00:00:00 | | 2013-11-15 | 1,981,400 | 15.95 | 16.05 | 15.50 | 15.51 | 00:00:00 | | 2013-11-25 | 3,794,000 | 13.33 | 13.53 | 12.97 | 13.36 | 00:00:00 | | 2013-12-05 | 4,033,300 | 12.28 | 12.37 | 12.00 | 12.01 | 00:00:00 | | 2013-12-06 | 2,457,100 | 12.36 | 12.51 | 12.01 | 12.02 | 00:00:00 | | 2013-12-09 | 3,299,200 | 12.21 | 12.27 | 12.00 | 12.14 | 00:00:00 | | 2013-12-10 | 5,354,700 | 12.65 | 13.39 | 12.62 | 13.22 | 00:00:00 | | 2013-12-11 | 4,444,700 | 12.86 | 12.89 | 12.24 | 12.25 | 00:00:00 | | 2013-12-12 | 2,984,000 | 11.92 | 11.99 | 11.70 | 11.80 | 00:00:00 | | 2013-12-13 | 3,013,000 | 11.72 | 12.05 | 11.71 | 11.80 | 00:00:00 | | 2013-12-16 | 2,761,600 | 11.82 | 12.21 | 11.80 | 12.08 | 00:00:00 | | 2013-12-19 | 4,084,700 | 11.39 | 11.42 | 11.14 | 11.35 | 00:00:00 | | 2013-12-20 | 5,146,200 | 11.38 | 11.50 | 11.22 | 11.24 | 00:00:00 | | 2013-12-23 | 2,391,300 | 11.36 | 11.42 | 11.14 | 11.21 | 00:00:00 | | 2013-12-24 | 1,808,900 | 11.16 | 11.57 | 11.16 | 11.51 | 00:00:00 | | 2013-12-26 | 1,744,000 | 11.63 | 11.81 | 11.39 | 11.46 | 00:00:00 | | 2013-12-27 | 2,560,300 | 11.73 | 11.82 | 11.50 | 11.74 | 00:00:00 | | 2013-12-31 | 2,168,900 | 11.54 | 11.91 | 11.47 | 11.72 | 00:00:00 | | 2014-01-07 | 2,795,800 | 11.96 | 11.96 | 11.71 | 11.89 | 00:00:00 | | 2014-01-08 | 2,202,100 | 11.73 | 11.79 | 11.56 | 11.71 | 00:00:00 | | 2014-01-16 | 1,846,500 | 12.68 | 12.89 | 12.64 | 12.79 | 00:00:00 | | 2014-01-17 | 4,004,300 | 13.13 | 13.66 | 13.13 | 13.52 | 00:00:00 | | 2014-01-24 | 4,502,600 | 14.32 | 14.42 | 13.54 | 14.10 | 00:00:00 | | 2014-01-27 | 3,882,000 | 14.18 | 14.27 | 13.67 | 13.73 | 00:00:00 | | 2014-01-28 | 2,513,900 | 13.79 | 14.26 | 13.62 | 14.17 | 00:00:00 | | 2014-01-29 | 4,478,000 | 14.30 | 14.73 | 14.04 | 14.71 | 00:00:00 | | 2014-02-03 | 2,975,700 | 14.67 | 15.07 | 14.64 | 14.85 | 00:00:00 | | 2014-02-04 | 3,062,800 | 14.37 | 14.68 | 14.23 | 14.64 | 00:00:00 | | 2014-02-25 | 2,348,500 | 18.09 | 18.42 | 17.94 | 17.97 | 00:00:00 | | 2014-02-26 | 5,836,800 | 17.76 | 17.80 | 16.67 | 17.21 | 00:00:00 | | 2014-02-27 | 3,002,600 | 17.24 | 17.85 | 17.22 | 17.59 | 00:00:00 | | 2014-02-28 | 3,455,800 | 17.78 | 17.83 | 17.41 | 17.58 | 00:00:00 | | 2014-03-04 | 3,751,400 | 17.63 | 17.81 | 17.39 | 17.52 | 00:00:00 | | 2014-03-05 | 3,141,500 | 17.51 | 18.08 | 17.27 | 18.06 | 00:00:00 | | 2014-03-06 | 2,521,000 | 18.17 | 18.61 | 18.17 | 18.59 | 00:00:00 | | 2014-03-07 | 2,770,200 | 18.28 | 18.72 | 18.18 | 18.62 | 00:00:00 | | 2014-03-10 | 1,895,500 | 18.56 | 18.76 | 18.32 | 18.56 | 00:00:00 | | 2014-03-17 | 3,391,700 | 19.27 | 19.47 | 19.00 | 19.05 | 00:00:00 | | 2014-04-01 | 2,488,100 | 16.96 | 17.31 | 16.95 | 17.28 | 00:00:00 | | 2014-04-02 | 3,381,400 | 17.58 | 17.75 | 17.31 | 17.45 | 00:00:00 | | 2014-04-08 | 4,101,800 | 17.85 | 18.60 | 17.78 | 18.57 | 00:00:00 | | 2014-04-09 | 2,596,600 | 18.12 | 18.79 | 17.97 | 18.44 | 00:00:00 | | 2014-04-10 | 2,263,600 | 18.47 | 18.68 | 17.99 | 18.11 | 00:00:00 | | 2014-04-11 | 1,818,800 | 18.08 | 18.37 | 17.81 | 17.97 | 00:00:00 | | 2014-04-14 | 2,217,500 | 18.10 | 18.40 | 17.97 | 18.16 | 00:00:00 | | 2014-04-15 | 3,386,300 | 17.38 | 17.86 | 17.21 | 17.73 | 00:00:00 | | 2014-04-16 | 2,076,300 | 17.35 | 17.51 | 17.18 | 17.44 | 00:00:00 | | 2014-04-22 | 1,866,300 | 17.33 | 17.61 | 17.22 | 17.55 | 00:00:00 | | 2014-04-23 | 2,778,900 | 17.32 | 18.39 | 17.25 | 18.17 | 00:00:00 | | 2014-05-05 | 1,306,500 | 18.51 | 18.67 | 18.17 | 18.36 | 00:00:00 | | 2014-05-06 | 997,600 | 18.30 | 18.40 | 18.12 | 18.22 | 00:00:00 | | 2014-05-09 | 2,209,500 | 17.66 | 17.69 | 17.19 | 17.30 | 00:00:00 | | 2014-05-12 | 2,032,100 | 17.38 | 17.64 | 17.35 | 17.38 | 00:00:00 | | 2014-05-13 | 2,070,100 | 16.99 | 17.32 | 16.92 | 17.05 | 00:00:00 | | 2014-05-14 | 1,599,300 | 17.39 | 17.44 | 17.01 | 17.05 | 00:00:00 | | 2014-05-15 | 2,249,600 | 16.91 | 17.07 | 16.75 | 16.99 | 00:00:00 | | 2014-05-16 | 1,421,700 | 16.91 | 17.13 | 16.86 | 16.89 | 00:00:00 | | 2014-05-20 | 1,752,300 | 16.74 | 17.07 | 16.71 | 16.87 | 00:00:00 | | 2014-05-22 | 1,760,500 | 17.04 | 17.19 | 16.85 | 17.02 | 00:00:00 | | 2014-05-23 | 1,707,500 | 16.93 | 17.06 | 16.79 | 16.87 | 00:00:00 | | 2014-05-30 | 1,973,500 | 15.77 | 15.82 | 15.51 | 15.79 | 00:00:00 | | 2014-06-03 | 1,380,300 | 15.87 | 15.88 | 15.50 | 15.76 | 00:00:00 | | 2014-06-04 | 2,178,600 | 15.73 | 15.79 | 15.35 | 15.42 | 00:00:00 | | 2014-06-09 | 895,000 | 15.88 | 15.98 | 15.80 | 15.80 | 00:00:00 | | 2014-06-10 | 1,404,000 | 15.93 | 16.06 | 15.80 | 15.93 | 00:00:00 | | 2014-06-11 | 1,593,000 | 15.94 | 16.05 | 15.70 | 15.90 | 00:00:00 | | 2014-06-12 | 1,979,000 | 15.96 | 16.33 | 15.83 | 16.10 | 00:00:00 | | 2014-06-13 | 1,456,900 | 15.98 | 16.05 | 15.75 | 15.99 | 00:00:00 | | 2014-06-17 | 2,181,600 | 15.77 | 16.14 | 15.64 | 16.09 | 00:00:00 | | 2014-06-18 | 2,363,600 | 16.12 | 16.36 | 15.97 | 16.35 | 00:00:00 | | 2014-06-26 | 1,329,000 | 16.81 | 16.94 | 16.54 | 16.87 | 00:00:00 | | 2014-06-27 | 1,479,400 | 16.90 | 17.00 | 16.54 | 16.76 | 00:00:00 | | 2014-07-14 | 2,076,200 | 17.80 | 18.26 | 17.80 | 17.97 | 00:00:00 | | 2014-07-18 | 2,830,400 | 17.80 | 18.14 | 17.56 | 18.11 | 00:00:00 | | 2014-08-05 | 1,742,300 | 17.10 | 17.42 | 16.85 | 17.33 | 00:00:00 | | 2014-08-06 | 1,936,600 | 17.53 | 17.90 | 17.47 | 17.76 | 00:00:00 | | 2014-08-18 | 1,672,700 | 17.21 | 17.43 | 17.15 | 17.42 | 00:00:00 | | 2014-08-19 | 1,495,600 | 17.28 | 17.39 | 17.14 | 17.22 | 00:00:00 | | 2014-08-20 | 1,523,400 | 17.17 | 17.42 | 17.08 | 17.27 | 00:00:00 | | 2014-08-21 | 2,416,500 | 16.97 | 17.17 | 16.86 | 17.03 | 00:00:00 | | 2014-08-22 | 1,669,600 | 16.94 | 17.08 | 16.79 | 16.89 | 00:00:00 | | 2014-08-25 | 1,382,000 | 16.73 | 16.80 | 16.60 | 16.71 | 00:00:00 | | 2014-08-26 | 1,364,100 | 16.92 | 17.07 | 16.84 | 16.98 | 00:00:00 | | 2014-08-27 | 689,800 | 17.05 | 17.18 | 16.92 | 16.97 | 00:00:00 | | 2014-08-28 | 952,900 | 17.13 | 17.16 | 16.92 | 16.99 | 00:00:00 | | 2014-08-29 | 1,486,500 | 17.02 | 17.21 | 16.93 | 17.18 | 00:00:00 | | 2014-09-03 | 1,593,600 | 16.62 | 16.67 | 16.45 | 16.46 | 00:00:00 | | 2014-09-04 | 3,417,600 | 16.48 | 16.57 | 15.84 | 15.90 | 00:00:00 | | 2014-09-08 | 2,420,600 | 15.74 | 15.74 | 15.35 | 15.38 | 00:00:00 | | 2014-09-12 | 4,069,000 | 13.10 | 13.57 | 13.03 | 13.45 | 00:00:00 | | 2014-09-15 | 3,073,300 | 14.03 | 14.04 | 13.48 | 13.67 | 00:00:00 | | 2014-09-16 | 1,979,600 | 13.68 | 13.89 | 13.59 | 13.66 | 00:00:00 | | 2014-09-19 | 2,260,500 | 13.18 | 13.23 | 12.98 | 13.10 | 00:00:00 | | 2014-09-22 | 1,821,800 | 13.05 | 13.11 | 12.78 | 12.83 | 00:00:00 | | 2014-09-30 | 3,001,900 | 12.09 | 12.26 | 11.95 | 12.00 | 00:00:00 | | 2014-10-01 | 1,935,700 | 11.98 | 12.22 | 11.97 | 12.00 | 00:00:00 | | 2014-10-06 | 1,912,500 | 11.45 | 11.73 | 11.38 | 11.66 | 00:00:00 | | 2014-10-07 | 2,406,200 | 11.70 | 11.79 | 11.13 | 11.14 | 00:00:00 | | 2014-10-08 | 4,176,600 | 11.22 | 11.83 | 10.57 | 11.68 | 00:00:00 | | 2014-10-13 | 2,329,100 | 10.95 | 11.41 | 10.91 | 11.05 | 00:00:00 | | 2014-10-14 | 2,390,600 | 11.02 | 11.16 | 10.74 | 10.89 | 00:00:00 | | 2014-10-15 | 5,521,700 | 10.86 | 10.95 | 10.09 | 10.19 | 00:00:00 | | 2014-10-20 | 3,663,200 | 10.12 | 10.15 | 9.72 | 10.00 | 00:00:00 | | 2014-10-21 | 2,277,200 | 10.09 | 10.24 | 10.05 | 10.12 | 00:00:00 | | 2014-10-22 | 3,202,100 | 9.95 | 10.01 | 9.59 | 9.59 | 00:00:00 | | 2014-10-23 | 3,031,600 | 9.58 | 9.78 | 9.48 | 9.66 | 00:00:00 | | 2014-10-24 | 2,520,300 | 9.60 | 9.69 | 9.48 | 9.54 | 00:00:00 | | 2014-10-27 | 1,683,000 | 9.42 | 9.52 | 9.31 | 9.34 | 00:00:00 | | 2014-10-30 | 6,024,200 | 9.03 | 9.08 | 8.47 | 8.47 | 00:00:00 | | 2014-10-31 | 7,829,000 | 8.15 | 8.60 | 8.07 | 8.27 | 00:00:00 | | 2014-11-06 | 4,418,800 | 8.90 | 9.27 | 8.90 | 9.03 | 00:00:00 | | 2014-11-07 | 4,612,000 | 9.21 | 9.86 | 9.08 | 9.82 | 00:00:00 | | 2014-11-10 | 4,742,000 | 9.50 | 9.57 | 8.80 | 8.85 | 00:00:00 | | 2014-11-13 | 2,947,500 | 8.91 | 9.07 | 8.65 | 8.72 | 00:00:00 | | 2014-11-14 | 6,549,100 | 8.55 | 9.63 | 8.40 | 9.56 | 00:00:00 | | 2014-11-18 | 6,060,200 | 9.79 | 10.32 | 9.70 | 10.27 | 00:00:00 | | 2014-11-19 | 7,361,800 | 10.08 | 10.15 | 9.31 | 9.34 | 00:00:00 | | 2014-11-20 | 3,851,500 | 9.51 | 9.86 | 9.31 | 9.57 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
