|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2000-12-13 | 183,000 | 14.00 | 14.06 | 13.69 | 13.81 | 00:00:00 | 2000-12-14 | 103,300 | 13.88 | 13.88 | 13.31 | 13.56 | 00:00:00 | 2000-12-15 | 345,500 | 13.69 | 14.13 | 13.56 | 14.13 | 00:00:00 | 2000-12-18 | 211,900 | 14.19 | 14.19 | 13.88 | 13.88 | 00:00:00 | 2000-12-19 | 151,900 | 14.13 | 14.25 | 13.94 | 14.06 | 00:00:00 | 2000-12-20 | 404,800 | 14.38 | 14.75 | 14.31 | 14.69 | 00:00:00 | 2000-12-21 | 449,100 | 14.88 | 15.38 | 14.81 | 15.25 | 00:00:00 | 2000-12-22 | 174,100 | 15.13 | 15.31 | 15.00 | 15.13 | 00:00:00 | 2000-12-26 | 166,600 | 15.25 | 15.25 | 14.88 | 14.88 | 00:00:00 | 2000-12-27 | 183,300 | 15.38 | 15.38 | 14.88 | 15.06 | 00:00:00 | 2000-12-28 | 300,000 | 15.13 | 15.25 | 14.94 | 15.06 | 00:00:00 | 2000-12-29 | 169,200 | 14.88 | 15.06 | 14.81 | 14.94 | 00:00:00 | 2001-01-02 | 277,300 | 14.94 | 15.13 | 14.50 | 14.50 | 00:00:00 | 2001-01-03 | 269,800 | 14.50 | 14.88 | 14.38 | 14.44 | 00:00:00 | 2001-01-04 | 131,100 | 14.38 | 14.69 | 14.31 | 14.31 | 00:00:00 | 2001-01-05 | 144,700 | 14.31 | 14.75 | 14.31 | 14.38 | 00:00:00 | 2001-01-08 | 123,400 | 14.63 | 14.63 | 14.38 | 14.50 | 00:00:00 | 2001-01-09 | 145,600 | 14.50 | 14.88 | 14.44 | 14.50 | 00:00:00 | 2001-01-10 | 94,100 | 14.38 | 14.50 | 14.13 | 14.13 | 00:00:00 | 2001-01-11 | 183,300 | 14.44 | 14.44 | 14.13 | 14.13 | 00:00:00 | 2001-01-12 | 125,800 | 14.31 | 14.44 | 14.13 | 14.31 | 00:00:00 | 2001-01-16 | 113,900 | 14.19 | 14.25 | 14.06 | 14.06 | 00:00:00 | 2001-01-17 | 241,100 | 14.00 | 14.13 | 13.75 | 14.00 | 00:00:00 | 2001-01-18 | 433,100 | 13.94 | 14.31 | 13.88 | 14.13 | 00:00:00 | 2001-01-19 | 314,500 | 14.19 | 14.38 | 14.13 | 14.38 | 00:00:00 | 2001-01-22 | 1,002,500 | 14.38 | 15.44 | 14.19 | 15.38 | 00:00:00 | 2001-01-23 | 392,300 | 14.81 | 15.25 | 14.56 | 14.94 | 00:00:00 | 2001-01-24 | 326,700 | 14.69 | 14.69 | 14.44 | 14.44 | 00:00:00 | 2001-01-25 | 233,100 | 14.44 | 14.63 | 14.44 | 14.50 | 00:00:00 | 2001-01-26 | 381,900 | 14.31 | 14.56 | 14.25 | 14.56 | 00:00:00 | 2001-01-29 | 271,400 | 14.66 | 14.66 | 14.26 | 14.32 | 00:00:00 | 2001-01-30 | 322,100 | 14.31 | 14.36 | 14.18 | 14.26 | 00:00:00 | 2001-01-31 | 228,700 | 14.22 | 14.52 | 14.12 | 14.41 | 00:00:00 | 2001-02-01 | 419,600 | 14.30 | 14.45 | 14.05 | 14.34 | 00:00:00 | 2001-02-02 | 321,500 | 14.01 | 14.01 | 13.80 | 13.82 | 00:00:00 | 2001-02-05 | 295,200 | 13.82 | 14.19 | 13.71 | 14.06 | 00:00:00 | 2001-02-06 | 158,900 | 13.89 | 14.00 | 13.75 | 13.99 | 00:00:00 | 2001-02-07 | 258,000 | 13.96 | 13.96 | 13.71 | 13.82 | 00:00:00 | 2001-02-08 | 340,900 | 13.80 | 13.84 | 13.21 | 13.21 | 00:00:00 | 2001-02-09 | 310,400 | 13.21 | 13.58 | 13.15 | 13.33 | 00:00:00 | 2001-02-12 | 141,700 | 13.51 | 13.91 | 13.51 | 13.66 | 00:00:00 | 2001-02-13 | 196,100 | 14.10 | 14.20 | 13.88 | 13.88 | 00:00:00 | 2001-02-14 | 110,300 | 13.88 | 14.20 | 13.72 | 13.72 | 00:00:00 | 2001-02-15 | 216,500 | 13.86 | 14.05 | 13.61 | 13.62 | 00:00:00 | 2001-02-16 | 507,000 | 13.70 | 14.10 | 13.70 | 14.05 | 00:00:00 | 2001-02-20 | 251,100 | 14.10 | 14.16 | 13.77 | 13.81 | 00:00:00 | 2001-02-21 | 354,200 | 13.63 | 14.00 | 13.61 | 14.00 | 00:00:00 | 2001-02-22 | 765,000 | 14.01 | 14.99 | 13.96 | 14.86 | 00:00:00 | 2001-02-23 | 875,100 | 14.96 | 16.24 | 14.87 | 15.90 | 00:00:00 | 2001-02-26 | 1,023,200 | 16.09 | 17.20 | 15.75 | 17.19 | 00:00:00 | 2001-02-27 | 755,400 | 18.14 | 18.14 | 17.01 | 17.01 | 00:00:00 | 2001-02-28 | 344,400 | 16.40 | 16.50 | 16.01 | 16.25 | 00:00:00 | 2001-03-01 | 254,200 | 16.02 | 16.40 | 15.85 | 16.02 | 00:00:00 | 2001-03-02 | 468,300 | 15.55 | 16.10 | 15.54 | 15.75 | 00:00:00 | 2001-03-05 | 266,800 | 15.90 | 16.69 | 15.87 | 16.69 | 00:00:00 | 2001-03-06 | 289,100 | 16.50 | 16.50 | 16.06 | 16.06 | 00:00:00 | 2001-03-07 | 158,500 | 16.40 | 16.50 | 16.11 | 16.26 | 00:00:00 | 2001-03-08 | 894,300 | 16.25 | 17.25 | 16.13 | 17.23 | 00:00:00 | 2001-03-09 | 677,700 | 17.50 | 17.75 | 16.80 | 16.81 | 00:00:00 | 2001-03-12 | 556,000 | 17.06 | 17.49 | 16.90 | 17.19 | 00:00:00 | 2001-03-13 | 574,000 | 16.95 | 16.95 | 16.25 | 16.33 | 00:00:00 | 2001-03-14 | 346,900 | 16.15 | 16.56 | 16.00 | 16.38 | 00:00:00 | 2001-03-15 | 247,200 | 16.01 | 16.01 | 15.25 | 15.26 | 00:00:00 | 2001-03-16 | 233,800 | 15.35 | 15.35 | 14.41 | 14.41 | 00:00:00 | 2001-03-19 | 446,700 | 14.85 | 15.07 | 14.63 | 14.70 | 00:00:00 | 2001-03-20 | 377,800 | 14.89 | 14.98 | 14.40 | 14.75 | 00:00:00 | 2001-03-21 | 208,600 | 14.71 | 14.89 | 14.51 | 14.70 | 00:00:00 | 2001-03-22 | 282,400 | 14.80 | 15.22 | 14.71 | 15.10 | 00:00:00 | 2001-03-23 | 163,100 | 15.50 | 15.63 | 15.25 | 15.28 | 00:00:00 | 2001-03-26 | 154,100 | 15.50 | 15.50 | 15.20 | 15.35 | 00:00:00 | 2001-03-27 | 618,700 | 15.80 | 15.80 | 14.81 | 14.96 | 00:00:00 | 2001-03-28 | 264,100 | 14.70 | 14.75 | 14.32 | 14.50 | 00:00:00 | 2001-03-29 | 268,700 | 14.65 | 14.73 | 14.26 | 14.28 | 00:00:00 | 2001-03-30 | 242,100 | 14.01 | 14.48 | 14.01 | 14.45 | 00:00:00 | 2001-04-02 | 299,300 | 14.40 | 14.40 | 13.97 | 13.97 | 00:00:00 | 2001-04-03 | 474,100 | 14.25 | 14.35 | 14.00 | 14.25 | 00:00:00 | 2001-04-04 | 635,500 | 14.50 | 15.79 | 14.50 | 15.74 | 00:00:00 | 2001-04-05 | 236,000 | 15.74 | 15.79 | 15.40 | 15.70 | 00:00:00 | 2001-04-06 | 240,800 | 15.65 | 16.19 | 15.65 | 16.18 | 00:00:00 | 2001-04-09 | 175,200 | 16.50 | 16.70 | 16.11 | 16.26 | 00:00:00 | 2001-04-10 | 215,400 | 16.49 | 16.49 | 16.10 | 16.13 | 00:00:00 | 2001-04-11 | 257,700 | 16.38 | 16.60 | 16.19 | 16.25 | 00:00:00 | 2001-04-12 | 149,100 | 16.25 | 16.40 | 16.05 | 16.38 | 00:00:00 | 2001-04-16 | 174,200 | 16.40 | 16.90 | 16.35 | 16.88 | 00:00:00 | 2001-04-17 | 292,200 | 16.41 | 16.69 | 16.25 | 16.49 | 00:00:00 | 2001-04-18 | 486,500 | 16.05 | 16.54 | 16.05 | 16.54 | 00:00:00 | 2001-04-19 | 228,800 | 16.55 | 16.69 | 16.31 | 16.40 | 00:00:00 | 2001-04-20 | 368,900 | 16.25 | 16.25 | 15.70 | 15.94 | 00:00:00 | 2001-04-23 | 149,400 | 15.92 | 16.04 | 15.86 | 15.99 | 00:00:00 | 2001-04-24 | 333,700 | 16.20 | 17.50 | 16.20 | 17.50 | 00:00:00 | 2001-04-25 | 339,900 | 17.20 | 17.20 | 16.70 | 16.73 | 00:00:00 | 2001-04-26 | 562,700 | 17.50 | 18.30 | 17.26 | 18.30 | 00:00:00 | 2001-04-27 | 312,100 | 17.65 | 18.10 | 17.65 | 17.95 | 00:00:00 | 2001-04-30 | 158,000 | 18.10 | 18.20 | 17.75 | 18.10 | 00:00:00 | 2001-05-01 | 244,300 | 17.80 | 18.54 | 17.60 | 18.45 | 00:00:00 | 2001-05-02 | 266,800 | 18.40 | 18.40 | 18.01 | 18.29 | 00:00:00 | 2001-05-03 | 187,900 | 18.40 | 18.50 | 17.60 | 17.70 | 00:00:00 | 2001-05-04 | 210,900 | 17.65 | 17.89 | 17.20 | 17.48 | 00:00:00 | 2001-05-07 | 164,300 | 17.48 | 18.17 | 17.35 | 17.91 | 00:00:00 | 2001-05-08 | 89,400 | 17.80 | 17.97 | 17.52 | 17.93 | 00:00:00 | 2001-05-09 | 1,191,800 | 18.45 | 20.07 | 18.28 | 19.96 | 00:00:00 | 2001-05-10 | 619,200 | 19.71 | 20.10 | 19.40 | 19.88 | 00:00:00 | 2001-05-11 | 296,200 | 19.56 | 19.56 | 18.90 | 18.96 | 00:00:00 | 2001-05-14 | 215,000 | 19.02 | 19.50 | 19.02 | 19.50 | 00:00:00 | 2001-05-15 | 207,400 | 19.39 | 19.70 | 19.20 | 19.40 | 00:00:00 | 2001-05-16 | 694,500 | 19.90 | 20.50 | 19.81 | 20.19 | 00:00:00 | 2001-05-17 | 391,900 | 20.50 | 20.73 | 20.26 | 20.49 | 00:00:00 | 2001-05-18 | 1,174,000 | 20.49 | 22.34 | 20.05 | 20.90 | 00:00:00 | 2001-05-21 | 783,800 | 21.20 | 21.48 | 20.59 | 21.15 | 00:00:00 | 2001-05-22 | 441,700 | 20.50 | 20.65 | 19.85 | 20.02 | 00:00:00 | 2001-05-23 | 419,200 | 19.80 | 19.81 | 19.02 | 19.30 | 00:00:00 | 2001-05-24 | 546,400 | 19.60 | 20.00 | 18.40 | 18.50 | 00:00:00 | 2001-05-25 | 328,400 | 18.75 | 19.50 | 18.70 | 19.45 | 00:00:00 | 2001-05-29 | 247,400 | 19.20 | 19.20 | 18.80 | 19.05 | 00:00:00 | 2001-05-30 | 478,500 | 18.80 | 18.89 | 18.13 | 18.13 | 00:00:00 | 2001-05-31 | 339,200 | 18.20 | 18.45 | 17.99 | 18.10 | 00:00:00 | 2001-06-01 | 243,100 | 18.09 | 18.35 | 17.91 | 18.19 | 00:00:00 | 2001-06-04 | 256,300 | 18.95 | 18.95 | 18.06 | 18.20 | 00:00:00 | 2001-06-05 | 236,900 | 18.50 | 18.70 | 18.27 | 18.70 | 00:00:00 | 2001-06-06 | 336,000 | 18.51 | 18.75 | 18.11 | 18.11 | 00:00:00 | 2001-06-07 | 278,700 | 18.11 | 18.30 | 18.02 | 18.12 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|