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
2016-01-28	4,931,600	8.46	8.47	7.97	8.24	00:00:00
2016-01-29	2,866,500	8.22	8.53	8.18	8.48	00:00:00
2016-02-01	3,615,300	8.53	8.84	8.50	8.67	00:00:00
2016-02-02	2,896,900	8.65	8.79	8.37	8.64	00:00:00
2016-02-03	7,141,900	8.74	9.49	8.73	9.47	00:00:00
2016-02-08	7,521,900	10.86	11.33	10.33	10.90	00:00:00
2016-02-11	8,473,600	11.46	11.70	10.79	11.41	00:00:00
2016-02-12	6,039,700	11.12	11.75	11.06	11.70	00:00:00
2016-02-16	5,208,700	11.06	11.32	10.44	10.49	00:00:00
2016-02-19	6,892,500	10.86	11.29	10.67	10.88	00:00:00
2016-02-22	5,102,200	10.85	11.61	10.68	11.34	00:00:00
2016-02-23	5,298,400	11.61	12.09	11.60	11.99	00:00:00
2016-02-24	7,842,400	12.20	12.74	11.85	12.05	00:00:00
2016-02-29	6,151,100	12.35	13.03	12.35	13.02	00:00:00
2016-03-01	7,422,600	13.08	13.12	12.13	12.19	00:00:00
2016-03-02	5,284,500	12.42	12.89	12.22	12.76	00:00:00
2016-03-15	5,870,800	12.66	13.12	12.39	13.08	00:00:00
2016-03-16	6,522,600	12.90	13.97	12.76	13.90	00:00:00
2016-03-17	6,464,400	14.00	14.09	13.16	13.26	00:00:00
2016-03-18	13,294,600	13.39	13.85	13.25	13.58	00:00:00
2016-03-24	4,063,300	12.70	13.16	12.70	13.05	00:00:00
2016-03-28	2,616,700	13.08	13.17	12.83	13.05	00:00:00
2016-03-29	6,216,700	13.14	13.95	12.97	13.95	00:00:00
2016-03-30	4,708,700	13.75	14.00	13.46	13.75	00:00:00
2016-03-31	3,303,100	13.94	13.98	13.62	13.69	00:00:00
2016-04-01	3,730,400	13.36	13.76	13.24	13.74	00:00:00
2016-04-05	5,048,400	13.55	13.86	13.27	13.75	00:00:00
2016-04-06	4,436,500	13.83	13.97	13.62	13.89	00:00:00
2016-04-07	5,591,700	14.10	14.56	14.10	14.21	00:00:00
2016-04-12	3,704,800	15.70	15.96	15.35	15.79	00:00:00
2016-04-13	4,168,700	15.25	15.76	15.17	15.23	00:00:00
2016-04-14	3,986,700	15.11	15.33	14.42	14.61	00:00:00
2016-04-21	4,562,400	15.29	15.37	14.73	15.11	00:00:00
2016-04-22	3,519,600	15.04	15.37	14.63	14.71	00:00:00
2016-04-25	2,675,200	14.75	14.88	14.53	14.60	00:00:00
2016-04-26	4,727,600	14.55	14.63	14.19	14.42	00:00:00
2016-04-27	3,784,000	14.46	14.77	14.24	14.53	00:00:00
2016-04-28	5,416,100	15.18	15.60	15.09	15.49	00:00:00
2016-05-02	3,519,200	16.51	16.63	15.87	16.03	00:00:00
2016-05-26	2,870,700	14.03	14.08	13.62	13.80	00:00:00
2016-05-27	3,134,300	13.71	13.86	13.33	13.38	00:00:00
2016-06-03	5,531,600	14.96	15.96	14.96	15.89	00:00:00
2016-06-06	2,956,200	15.83	15.99	15.48	15.91	00:00:00
2016-06-07	2,660,900	15.97	16.15	15.66	15.81	00:00:00
2016-06-08	3,790,000	16.70	17.03	16.47	16.62	00:00:00
2016-06-09	2,936,700	16.57	16.99	16.43	16.95	00:00:00
2016-06-10	3,666,500	16.98	17.39	16.49	16.66	00:00:00
2016-06-13	4,428,300	16.98	17.03	15.94	16.22	00:00:00
2016-06-16	6,164,000	17.26	17.32	15.82	15.82	00:00:00
2016-06-17	11,014,000	16.30	16.32	15.63	16.03	00:00:00
2016-06-20	3,600,200	15.34	15.99	15.29	15.85	00:00:00
2016-06-21	3,121,700	15.58	16.07	15.48	15.78	00:00:00
2016-06-22	3,975,300	15.69	15.90	15.47	15.86	00:00:00
2016-06-23	3,085,300	15.86	16.11	15.57	15.78	00:00:00
2016-06-27	7,156,400	17.40	17.53	16.92	17.45	00:00:00
2016-07-12	4,309,500	20.87	21.18	20.34	20.38	00:00:00
2016-07-19	4,005,500	21.12	21.34	20.93	21.11	00:00:00
2016-07-20	4,120,100	20.74	20.80	19.85	19.92	00:00:00
2016-07-21	4,896,400	20.37	21.18	20.36	21.14	00:00:00
2016-07-22	3,073,500	21.08	21.31	20.92	21.05	00:00:00
2016-07-26	2,386,600	20.58	21.12	20.47	20.89	00:00:00
2016-07-27	2,973,700	21.01	21.93	20.64	21.69	00:00:00
2016-08-01	1,995,700	21.93	22.42	21.75	22.36	00:00:00
2016-08-02	3,235,000	22.51	22.72	22.21	22.25	00:00:00
2016-08-03	2,376,400	22.12	22.12	21.58	21.80	00:00:00
2016-08-08	2,393,100	21.46	21.82	21.40	21.48	00:00:00
2016-08-15	3,880,300	21.12	21.58	20.70	20.76	00:00:00
2016-08-16	4,039,800	19.93	20.39	19.88	20.16	00:00:00
2016-08-17	4,862,800	19.77	19.80	19.03	19.56	00:00:00
2016-08-22	3,424,100	18.53	18.65	18.35	18.54	00:00:00
2016-08-23	2,974,400	18.62	18.68	18.16	18.20	00:00:00
2016-08-24	4,767,800	18.30	18.38	17.55	17.58	00:00:00
2016-09-07	4,454,200	17.73	17.86	17.06	17.59	00:00:00
2016-09-08	3,820,900	17.65	17.82	17.05	17.17	00:00:00
2016-09-12	4,537,500	15.91	16.70	15.86	16.46	00:00:00
2016-09-13	4,404,300	15.97	16.04	15.30	15.61	00:00:00
2016-09-22	5,215,400	17.01	17.23	16.34	16.56	00:00:00
2016-09-23	2,809,300	16.59	16.76	16.03	16.20	00:00:00
2016-10-17	3,818,200	13.31	13.44	13.14	13.36	00:00:00
2016-11-03	3,670,700	14.43	14.75	14.34	14.58	00:00:00
2016-11-04	3,265,600	14.43	14.50	13.96	14.18	00:00:00
2016-11-07	3,000,300	13.58	13.59	13.25	13.40	00:00:00
2016-11-08	4,147,300	13.32	13.65	12.89	13.14	00:00:00
2016-11-09	7,134,500	14.35	14.37	13.15	13.51	00:00:00
2016-11-11	10,321,100	12.21	12.31	11.17	11.21	00:00:00
2016-11-15	5,019,500	11.47	12.03	11.43	11.95	00:00:00
2016-11-16	6,578,200	11.72	11.83	11.41	11.78	00:00:00
2016-11-17	5,110,500	11.87	12.09	11.25	11.46	00:00:00
2016-11-18	3,837,600	11.51	11.57	11.20	11.43	00:00:00
2016-11-21	3,242,800	11.69	11.72	11.37	11.42	00:00:00
2016-11-22	3,531,300	11.46	11.54	10.91	11.22	00:00:00
2016-11-23	5,254,500	10.74	10.79	10.45	10.59	00:00:00
2016-11-25	2,186,000	10.98	11.06	10.80	10.88	00:00:00
2016-12-01	3,564,700	10.65	11.20	10.55	10.89	00:00:00
2016-12-02	4,358,800	11.16	11.61	11.15	11.45	00:00:00
2016-12-06	3,208,100	10.89	11.08	10.71	10.83	00:00:00
2016-12-07	3,864,200	11.04	11.39	11.01	11.15	00:00:00
2016-12-08	2,595,500	11.10	11.15	10.97	11.08	00:00:00
2017-01-04	4,659,800	11.34	11.39	11.07	11.25	00:00:00
2017-01-05	5,576,200	11.54	12.15	11.51	11.99	00:00:00
2017-01-06	4,705,900	11.75	11.80	11.16	11.39	00:00:00
2017-01-09	4,783,000	11.46	11.60	11.25	11.33	00:00:00
2017-01-12	6,595,100	12.03	12.22	11.72	11.89	00:00:00
2017-01-13	4,986,100	11.77	12.07	11.72	12.03	00:00:00
2017-01-17	5,437,200	12.62	12.72	12.39	12.41	00:00:00
2017-01-26	3,011,000	11.90	12.03	11.74	11.74	00:00:00
2017-01-27	2,997,000	11.73	12.02	11.70	12.00	00:00:00
2017-01-31	5,489,600	12.58	12.75	12.51	12.71	00:00:00
2017-02-01	3,575,300	12.55	12.71	12.35	12.54	00:00:00
2017-02-02	6,034,700	13.46	13.46	12.87	13.00	00:00:00
2017-02-03	4,348,900	13.24	13.27	12.87	13.03	00:00:00
2017-02-06	3,476,500	13.30	13.34	13.00	13.34	00:00:00
2017-02-07	3,437,400	13.22	13.31	13.00	13.14	00:00:00
2017-02-08	4,750,900	13.38	13.65	13.29	13.52	00:00:00
2017-02-09	4,526,300	13.52	13.68	13.10	13.14	00:00:00
2017-02-10	3,209,600	13.01	13.40	12.98	13.39	00:00:00
2017-02-13	2,573,000	13.26	13.28	13.07	13.18	00:00:00
2017-02-16	2,993,700	13.24	13.35	13.16	13.29	00:00:00
2017-02-17	3,691,800	13.25	13.29	12.89	12.90	00:00:00
2017-02-22	5,595,800	11.97	12.12	11.56	11.81	00:00:00
2017-02-23	4,794,000	12.12	12.20	11.83	11.83	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 > >>