|
 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 | | 2014-11-20 | 3,851,500 | 9.51 | 9.86 | 9.31 | 9.57 | 00:00:00 | | 2014-11-21 | 4,683,600 | 9.93 | 10.21 | 9.66 | 9.89 | 00:00:00 | | 2014-11-24 | 2,507,500 | 9.72 | 9.77 | 9.44 | 9.56 | 00:00:00 | | 2014-11-25 | 2,640,000 | 9.53 | 9.99 | 9.53 | 9.97 | 00:00:00 | | 2014-11-26 | 2,559,400 | 9.87 | 9.96 | 9.62 | 9.74 | 00:00:00 | | 2014-12-03 | 3,507,800 | 8.98 | 9.26 | 8.98 | 9.10 | 00:00:00 | | 2014-12-11 | 4,245,400 | 8.36 | 8.60 | 8.13 | 8.27 | 00:00:00 | | 2014-12-12 | 4,171,500 | 8.21 | 8.41 | 8.04 | 8.21 | 00:00:00 | | 2014-12-17 | 5,657,400 | 7.72 | 8.20 | 7.72 | 8.16 | 00:00:00 | | 2014-12-18 | 4,651,600 | 8.51 | 8.74 | 8.35 | 8.68 | 00:00:00 | | 2014-12-19 | 11,267,400 | 8.65 | 8.80 | 8.50 | 8.73 | 00:00:00 | | 2014-12-22 | 5,227,400 | 8.72 | 8.72 | 7.95 | 8.03 | 00:00:00 | | 2014-12-23 | 4,084,700 | 8.01 | 8.63 | 8.01 | 8.15 | 00:00:00 | | 2014-12-24 | 2,015,600 | 8.04 | 8.50 | 7.98 | 8.39 | 00:00:00 | | 2014-12-26 | 3,057,800 | 8.58 | 8.85 | 8.49 | 8.74 | 00:00:00 | | 2015-01-12 | 5,486,500 | 10.24 | 10.94 | 10.19 | 10.77 | 00:00:00 | | 2015-01-21 | 7,093,100 | 11.69 | 11.88 | 11.19 | 11.42 | 00:00:00 | | 2015-01-22 | 4,733,000 | 11.60 | 11.73 | 11.22 | 11.36 | 00:00:00 | | 2015-01-26 | 3,861,600 | 10.67 | 10.93 | 10.55 | 10.92 | 00:00:00 | | 2015-02-02 | 5,464,800 | 12.03 | 12.88 | 11.95 | 12.77 | 00:00:00 | | 2015-02-03 | 5,496,300 | 12.91 | 13.12 | 12.59 | 12.79 | 00:00:00 | | 2015-02-04 | 5,052,800 | 12.63 | 12.88 | 12.43 | 12.76 | 00:00:00 | | 2015-02-05 | 2,055,000 | 12.66 | 13.00 | 12.63 | 12.99 | 00:00:00 | | 2015-02-06 | 4,059,600 | 12.12 | 12.53 | 12.07 | 12.26 | 00:00:00 | | 2015-02-10 | 2,627,000 | 12.10 | 12.33 | 11.94 | 12.22 | 00:00:00 | | 2015-02-13 | 3,502,500 | 12.22 | 12.44 | 12.16 | 12.33 | 00:00:00 | | 2015-02-26 | 3,021,700 | 11.36 | 11.37 | 11.14 | 11.16 | 00:00:00 | | 2015-02-27 | 2,135,100 | 11.32 | 11.47 | 11.23 | 11.27 | 00:00:00 | | 2015-03-03 | 2,458,100 | 11.01 | 11.09 | 10.56 | 10.60 | 00:00:00 | | 2015-03-04 | 2,128,500 | 10.71 | 10.74 | 10.41 | 10.49 | 00:00:00 | | 2015-03-05 | 1,560,300 | 10.48 | 10.64 | 10.27 | 10.29 | 00:00:00 | | 2015-03-06 | 4,154,600 | 9.99 | 10.02 | 9.53 | 9.56 | 00:00:00 | | 2015-03-09 | 3,315,000 | 9.59 | 9.63 | 9.10 | 9.13 | 00:00:00 | | 2015-03-17 | 2,635,400 | 8.70 | 9.04 | 8.61 | 8.86 | 00:00:00 | | 2015-03-18 | 4,311,000 | 8.88 | 9.66 | 8.86 | 9.57 | 00:00:00 | | 2015-03-19 | 2,800,200 | 9.48 | 9.52 | 9.14 | 9.40 | 00:00:00 | | 2015-03-20 | 6,862,200 | 9.53 | 9.99 | 9.51 | 9.84 | 00:00:00 | | 2015-03-25 | 2,419,500 | 10.11 | 10.21 | 9.92 | 9.94 | 00:00:00 | | 2015-03-26 | 4,035,500 | 10.43 | 10.51 | 9.88 | 10.10 | 00:00:00 | | 2015-03-27 | 2,468,000 | 9.86 | 10.06 | 9.68 | 9.86 | 00:00:00 | | 2015-03-31 | 2,665,600 | 9.61 | 9.79 | 9.28 | 9.34 | 00:00:00 | | 2015-04-01 | 3,841,300 | 9.44 | 9.77 | 9.41 | 9.66 | 00:00:00 | | 2015-04-06 | 3,876,000 | 9.77 | 10.15 | 9.74 | 10.06 | 00:00:00 | | 2015-04-07 | 4,170,600 | 10.08 | 10.26 | 9.88 | 9.92 | 00:00:00 | | 2015-04-08 | 3,411,900 | 10.01 | 10.15 | 9.69 | 9.75 | 00:00:00 | | 2015-04-09 | 1,964,700 | 9.59 | 9.71 | 9.50 | 9.52 | 00:00:00 | | 2015-04-10 | 3,100,300 | 9.82 | 10.24 | 9.77 | 10.24 | 00:00:00 | | 2015-04-21 | 2,970,400 | 11.34 | 11.64 | 11.31 | 11.54 | 00:00:00 | | 2015-04-22 | 2,994,900 | 11.39 | 11.51 | 11.07 | 11.08 | 00:00:00 | | 2015-04-23 | 2,911,700 | 11.03 | 11.26 | 10.90 | 11.12 | 00:00:00 | | 2015-04-27 | 4,398,000 | 10.98 | 11.27 | 10.86 | 10.93 | 00:00:00 | | 2015-04-30 | 3,249,900 | 11.17 | 11.40 | 10.99 | 11.33 | 00:00:00 | | 2015-05-01 | 2,066,200 | 11.08 | 11.49 | 11.07 | 11.43 | 00:00:00 | | 2015-05-05 | 2,267,300 | 11.73 | 11.80 | 11.37 | 11.49 | 00:00:00 | | 2015-05-06 | 2,753,300 | 11.64 | 11.69 | 11.10 | 11.16 | 00:00:00 | | 2015-05-12 | 2,643,300 | 11.11 | 11.24 | 10.98 | 11.12 | 00:00:00 | | 2015-05-13 | 3,824,000 | 11.33 | 11.40 | 11.16 | 11.20 | 00:00:00 | | 2015-06-04 | 3,260,500 | 8.88 | 8.98 | 8.71 | 8.85 | 00:00:00 | | 2015-06-05 | 2,137,900 | 8.65 | 8.87 | 8.62 | 8.72 | 00:00:00 | | 2015-06-30 | 2,876,800 | 8.98 | 9.21 | 8.89 | 8.95 | 00:00:00 | | 2015-07-01 | 2,523,000 | 8.83 | 8.83 | 8.37 | 8.45 | 00:00:00 | | 2015-07-06 | 2,442,600 | 8.66 | 8.97 | 8.63 | 8.85 | 00:00:00 | | 2015-07-09 | 1,384,500 | 8.25 | 8.33 | 8.09 | 8.19 | 00:00:00 | | 2015-07-10 | 1,751,400 | 8.20 | 8.26 | 8.04 | 8.10 | 00:00:00 | | 2015-07-27 | 5,307,900 | 6.65 | 6.84 | 6.29 | 6.36 | 00:00:00 | | 2015-07-28 | 3,307,900 | 6.39 | 6.50 | 6.26 | 6.32 | 00:00:00 | | 2015-07-29 | 3,834,400 | 6.20 | 6.55 | 6.10 | 6.47 | 00:00:00 | | 2015-08-03 | 3,128,000 | 6.00 | 6.02 | 5.85 | 5.91 | 00:00:00 | | 2015-08-10 | 3,495,200 | 5.78 | 6.30 | 5.71 | 6.29 | 00:00:00 | | 2015-08-13 | 3,759,700 | 6.58 | 6.70 | 6.26 | 6.30 | 00:00:00 | | 2015-08-14 | 2,005,800 | 6.49 | 6.56 | 6.23 | 6.25 | 00:00:00 | | 2015-08-20 | 8,355,600 | 7.90 | 8.57 | 7.85 | 8.29 | 00:00:00 | | 2015-08-21 | 7,688,300 | 8.82 | 8.88 | 8.00 | 8.13 | 00:00:00 | | 2015-08-25 | 5,937,300 | 8.45 | 8.46 | 7.64 | 7.70 | 00:00:00 | | 2015-08-26 | 5,556,100 | 7.57 | 7.60 | 7.12 | 7.18 | 00:00:00 | | 2015-08-27 | 7,187,500 | 7.17 | 7.63 | 7.12 | 7.61 | 00:00:00 | | 2015-08-28 | 5,496,500 | 7.74 | 8.20 | 7.67 | 8.12 | 00:00:00 | | 2015-08-31 | 4,495,500 | 7.84 | 8.16 | 7.59 | 8.12 | 00:00:00 | | 2015-09-08 | 3,576,400 | 7.60 | 7.95 | 7.50 | 7.80 | 00:00:00 | | 2015-09-11 | 4,696,200 | 7.34 | 7.41 | 6.83 | 7.38 | 00:00:00 | | 2015-09-14 | 2,841,000 | 7.37 | 7.56 | 7.18 | 7.34 | 00:00:00 | | 2015-09-17 | 6,803,300 | 7.99 | 8.31 | 7.85 | 8.25 | 00:00:00 | | 2015-09-18 | 6,114,400 | 8.45 | 8.60 | 8.29 | 8.50 | 00:00:00 | | 2015-09-28 | 4,096,300 | 7.76 | 7.77 | 7.32 | 7.38 | 00:00:00 | | 2015-09-29 | 2,772,800 | 7.55 | 7.92 | 7.54 | 7.70 | 00:00:00 | | 2015-09-30 | 3,940,100 | 7.57 | 8.22 | 7.57 | 8.19 | 00:00:00 | | 2015-10-01 | 3,916,600 | 8.27 | 8.35 | 7.94 | 7.97 | 00:00:00 | | 2015-10-02 | 7,127,700 | 8.27 | 8.45 | 8.21 | 8.40 | 00:00:00 | | 2015-10-05 | 7,951,100 | 8.48 | 8.59 | 8.38 | 8.53 | 00:00:00 | | 2015-10-06 | 4,862,300 | 8.95 | 9.14 | 8.75 | 9.05 | 00:00:00 | | 2015-10-07 | 4,885,800 | 9.18 | 9.24 | 8.71 | 8.75 | 00:00:00 | | 2015-10-08 | 8,933,200 | 9.00 | 9.38 | 8.90 | 9.06 | 00:00:00 | | 2015-10-09 | 4,475,300 | 9.50 | 9.58 | 9.40 | 9.55 | 00:00:00 | | 2015-10-12 | 5,645,900 | 9.81 | 9.88 | 9.34 | 9.48 | 00:00:00 | | 2015-10-13 | 2,482,400 | 9.32 | 9.62 | 9.20 | 9.22 | 00:00:00 | | 2015-10-14 | 10,341,300 | 9.50 | 9.95 | 9.36 | 9.93 | 00:00:00 | | 2015-10-15 | 7,899,700 | 9.67 | 9.81 | 9.56 | 9.72 | 00:00:00 | | 2015-10-16 | 3,484,800 | 9.73 | 9.74 | 9.31 | 9.34 | 00:00:00 | | 2015-10-19 | 3,648,300 | 9.27 | 9.27 | 8.71 | 8.78 | 00:00:00 | | 2015-10-26 | 2,516,600 | 9.14 | 9.14 | 8.76 | 8.79 | 00:00:00 | | 2015-11-09 | 4,383,000 | 6.92 | 7.12 | 6.80 | 7.11 | 00:00:00 | | 2015-11-10 | 3,215,600 | 6.96 | 7.09 | 6.86 | 6.94 | 00:00:00 | | 2015-11-11 | 2,986,500 | 6.75 | 7.11 | 6.71 | 7.04 | 00:00:00 | | 2015-11-19 | 3,564,000 | 6.96 | 7.07 | 6.75 | 6.98 | 00:00:00 | | 2015-11-20 | 2,647,500 | 7.07 | 7.08 | 6.59 | 6.66 | 00:00:00 | | 2015-11-27 | 2,417,200 | 6.31 | 6.38 | 6.24 | 6.27 | 00:00:00 | | 2015-11-30 | 2,933,900 | 6.29 | 6.47 | 6.25 | 6.40 | 00:00:00 | | 2015-12-03 | 2,600,500 | 6.47 | 6.58 | 6.32 | 6.46 | 00:00:00 | | 2015-12-04 | 5,225,100 | 6.26 | 6.84 | 6.25 | 6.84 | 00:00:00 | | 2015-12-07 | 2,749,300 | 6.66 | 6.77 | 6.45 | 6.51 | 00:00:00 | | 2015-12-10 | 5,220,800 | 6.96 | 7.33 | 6.96 | 7.21 | 00:00:00 | | 2015-12-14 | 6,116,100 | 6.96 | 7.03 | 6.34 | 6.49 | 00:00:00 | | 2015-12-24 | 912,400 | 7.27 | 7.54 | 7.27 | 7.47 | 00:00:00 | | 2015-12-28 | 1,200,000 | 7.23 | 7.26 | 7.02 | 7.08 | 00:00:00 | | 2016-01-12 | 4,186,500 | 8.03 | 8.05 | 7.62 | 7.83 | 00:00:00 | | 2016-01-13 | 2,944,900 | 7.77 | 7.96 | 7.71 | 7.86 | 00:00:00 | | 2016-01-19 | 5,189,700 | 7.61 | 7.65 | 7.09 | 7.44 | 00:00:00 | | 2016-01-21 | 4,755,100 | 8.01 | 8.07 | 7.69 | 8.05 | 00:00:00 | | 2016-01-26 | 5,812,900 | 8.83 | 9.00 | 8.63 | 8.76 | 00:00:00 | | 2016-01-27 | 4,578,100 | 8.72 | 8.85 | 8.60 | 8.85 | 00:00:00 | | 2016-01-28 | 4,931,600 | 8.46 | 8.47 | 7.97 | 8.24 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
