|
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 2024-04-17 | | Date | Volume | Open | High | Low | Close | Time | 2001-06-07 | 278,700 | 18.11 | 18.30 | 18.02 | 18.12 | 00:00:00 | 2001-06-08 | 476,400 | 18.50 | 19.39 | 18.40 | 19.35 | 00:00:00 | 2001-06-11 | 232,500 | 18.95 | 18.95 | 18.59 | 18.63 | 00:00:00 | 2001-06-12 | 320,000 | 18.88 | 18.99 | 18.77 | 18.90 | 00:00:00 | 2001-06-13 | 460,300 | 18.95 | 19.04 | 18.50 | 19.00 | 00:00:00 | 2001-06-14 | 493,000 | 18.80 | 19.39 | 18.61 | 19.25 | 00:00:00 | 2001-06-15 | 326,600 | 19.01 | 19.20 | 18.41 | 18.62 | 00:00:00 | 2001-06-18 | 351,900 | 18.62 | 18.78 | 18.14 | 18.28 | 00:00:00 | 2001-06-19 | 274,700 | 18.69 | 18.70 | 18.40 | 18.40 | 00:00:00 | 2001-06-20 | 226,200 | 18.15 | 18.18 | 17.90 | 18.08 | 00:00:00 | 2001-06-21 | 150,400 | 18.07 | 18.20 | 17.95 | 18.03 | 00:00:00 | 2001-06-22 | 88,600 | 18.45 | 18.50 | 18.09 | 18.24 | 00:00:00 | 2001-06-25 | 192,000 | 18.70 | 18.84 | 18.34 | 18.40 | 00:00:00 | 2001-06-26 | 417,500 | 18.80 | 19.00 | 18.60 | 18.75 | 00:00:00 | 2001-06-27 | 339,800 | 18.75 | 18.96 | 18.66 | 18.71 | 00:00:00 | 2001-06-28 | 148,000 | 18.70 | 18.70 | 17.76 | 17.80 | 00:00:00 | 2001-06-29 | 242,000 | 18.25 | 18.41 | 17.90 | 17.91 | 00:00:00 | 2001-07-02 | 196,100 | 17.96 | 18.05 | 17.72 | 17.77 | 00:00:00 | 2001-07-03 | 124,800 | 17.75 | 17.99 | 17.75 | 17.80 | 00:00:00 | 2001-07-05 | 244,000 | 17.49 | 17.75 | 17.10 | 17.30 | 00:00:00 | 2001-07-06 | 136,000 | 17.29 | 17.54 | 17.22 | 17.51 | 00:00:00 | 2001-07-09 | 91,400 | 17.79 | 17.79 | 17.51 | 17.79 | 00:00:00 | 2001-07-10 | 253,000 | 18.17 | 18.33 | 18.01 | 18.25 | 00:00:00 | 2001-07-11 | 322,300 | 18.51 | 18.95 | 18.31 | 18.46 | 00:00:00 | 2001-07-12 | 95,200 | 18.20 | 18.59 | 18.17 | 18.46 | 00:00:00 | 2001-07-13 | 98,900 | 18.29 | 18.40 | 18.00 | 18.14 | 00:00:00 | 2001-07-16 | 126,900 | 18.11 | 18.25 | 17.72 | 18.00 | 00:00:00 | 2001-07-17 | 80,500 | 18.07 | 18.34 | 18.02 | 18.19 | 00:00:00 | 2001-07-18 | 411,500 | 18.80 | 19.15 | 18.40 | 19.10 | 00:00:00 | 2001-07-19 | 441,300 | 18.99 | 19.18 | 18.73 | 18.92 | 00:00:00 | 2001-07-20 | 341,200 | 18.71 | 19.17 | 18.61 | 18.61 | 00:00:00 | 2001-07-23 | 100,000 | 18.70 | 18.98 | 18.60 | 18.89 | 00:00:00 | 2001-07-24 | 448,900 | 18.66 | 19.18 | 18.66 | 19.05 | 00:00:00 | 2001-07-25 | 302,000 | 18.80 | 18.94 | 18.50 | 18.70 | 00:00:00 | 2001-07-26 | 256,000 | 18.11 | 18.45 | 17.98 | 17.98 | 00:00:00 | 2001-07-27 | 267,900 | 17.82 | 18.05 | 17.42 | 17.84 | 00:00:00 | 2001-07-30 | 172,300 | 17.92 | 18.18 | 17.71 | 17.72 | 00:00:00 | 2001-07-31 | 179,600 | 17.66 | 18.04 | 17.66 | 17.76 | 00:00:00 | 2001-08-01 | 332,200 | 18.09 | 18.10 | 17.77 | 17.88 | 00:00:00 | 2001-08-02 | 183,500 | 18.01 | 18.29 | 17.95 | 18.10 | 00:00:00 | 2001-08-03 | 113,400 | 18.49 | 18.52 | 18.16 | 18.17 | 00:00:00 | 2001-08-06 | 115,300 | 18.20 | 18.40 | 18.15 | 18.34 | 00:00:00 | 2001-08-07 | 79,600 | 18.15 | 18.15 | 17.97 | 18.05 | 00:00:00 | 2001-08-08 | 275,600 | 18.06 | 18.07 | 17.93 | 18.00 | 00:00:00 | 2001-08-09 | 668,500 | 18.11 | 19.14 | 18.11 | 19.00 | 00:00:00 | 2001-08-10 | 668,800 | 18.65 | 18.70 | 18.30 | 18.46 | 00:00:00 | 2001-08-13 | 532,300 | 18.48 | 18.60 | 18.22 | 18.39 | 00:00:00 | 2001-08-14 | 369,100 | 18.18 | 18.34 | 18.08 | 18.08 | 00:00:00 | 2001-08-15 | 606,900 | 18.14 | 18.18 | 17.86 | 18.00 | 00:00:00 | 2001-08-16 | 433,500 | 18.00 | 18.06 | 17.80 | 17.98 | 00:00:00 | 2001-08-17 | 775,200 | 17.95 | 18.25 | 17.68 | 17.96 | 00:00:00 | 2001-08-20 | 387,100 | 17.89 | 18.03 | 17.73 | 18.03 | 00:00:00 | 2001-08-21 | 408,400 | 17.95 | 18.19 | 17.81 | 18.18 | 00:00:00 | 2001-08-22 | 180,900 | 17.98 | 18.10 | 17.59 | 17.75 | 00:00:00 | 2001-08-23 | 260,300 | 17.98 | 18.05 | 17.95 | 17.97 | 00:00:00 | 2001-08-24 | 456,200 | 17.90 | 18.05 | 17.79 | 17.91 | 00:00:00 | 2001-08-27 | 210,700 | 18.10 | 18.10 | 17.75 | 17.89 | 00:00:00 | 2001-08-28 | 163,500 | 17.84 | 17.95 | 17.51 | 17.77 | 00:00:00 | 2001-08-29 | 109,100 | 18.09 | 18.09 | 17.62 | 17.67 | 00:00:00 | 2001-08-30 | 89,800 | 17.67 | 17.98 | 17.66 | 17.98 | 00:00:00 | 2001-08-31 | 170,500 | 17.62 | 17.90 | 17.60 | 17.85 | 00:00:00 | 2001-09-04 | 220,100 | 17.51 | 17.53 | 17.09 | 17.19 | 00:00:00 | 2001-09-05 | 1,691,600 | 15.99 | 16.40 | 15.99 | 16.00 | 00:00:00 | 2001-09-06 | 1,111,100 | 15.75 | 15.80 | 15.20 | 15.21 | 00:00:00 | 2001-09-07 | 563,700 | 15.70 | 15.83 | 15.35 | 15.45 | 00:00:00 | 2001-09-10 | 347,500 | 15.65 | 15.83 | 15.60 | 15.82 | 00:00:00 | 2001-09-17 | 695,700 | 16.74 | 17.24 | 16.46 | 16.52 | 00:00:00 | 2001-09-18 | 875,300 | 16.47 | 16.65 | 16.25 | 16.54 | 00:00:00 | 2001-09-19 | 1,326,100 | 16.47 | 16.85 | 16.29 | 16.62 | 00:00:00 | 2001-09-20 | 868,200 | 16.39 | 16.54 | 16.11 | 16.40 | 00:00:00 | 2001-09-21 | 1,229,400 | 16.40 | 16.74 | 16.01 | 16.01 | 00:00:00 | 2001-09-24 | 940,700 | 16.00 | 16.00 | 15.28 | 15.39 | 00:00:00 | 2001-09-25 | 372,000 | 15.71 | 15.95 | 15.50 | 15.51 | 00:00:00 | 2001-09-26 | 1,064,700 | 15.90 | 16.35 | 15.60 | 16.13 | 00:00:00 | 2001-09-27 | 435,700 | 16.09 | 16.20 | 15.81 | 15.95 | 00:00:00 | 2001-09-28 | 317,300 | 16.01 | 16.20 | 15.95 | 15.96 | 00:00:00 | 2001-10-01 | 567,100 | 15.80 | 16.13 | 15.60 | 16.04 | 00:00:00 | 2001-10-02 | 920,100 | 16.32 | 17.20 | 16.30 | 16.63 | 00:00:00 | 2001-10-03 | 466,200 | 16.56 | 16.59 | 16.17 | 16.25 | 00:00:00 | 2001-10-04 | 722,600 | 16.59 | 16.79 | 16.17 | 16.35 | 00:00:00 | 2001-10-05 | 569,600 | 16.55 | 16.75 | 16.41 | 16.61 | 00:00:00 | 2001-10-08 | 370,000 | 17.19 | 17.19 | 16.70 | 16.70 | 00:00:00 | 2001-10-09 | 588,300 | 16.80 | 16.80 | 16.22 | 16.29 | 00:00:00 | 2001-10-10 | 713,500 | 16.55 | 16.69 | 16.31 | 16.31 | 00:00:00 | 2001-10-11 | 869,300 | 16.31 | 16.31 | 15.70 | 15.70 | 00:00:00 | 2001-10-12 | 755,400 | 16.04 | 16.55 | 15.95 | 16.26 | 00:00:00 | 2001-10-15 | 386,600 | 16.49 | 16.75 | 16.38 | 16.51 | 00:00:00 | 2001-10-16 | 473,700 | 16.35 | 16.55 | 16.22 | 16.43 | 00:00:00 | 2001-10-17 | 619,200 | 16.75 | 16.89 | 16.65 | 16.76 | 00:00:00 | 2001-10-18 | 525,600 | 16.76 | 16.76 | 16.11 | 16.15 | 00:00:00 | 2001-10-19 | 559,300 | 16.14 | 16.14 | 15.59 | 15.60 | 00:00:00 | 2001-10-22 | 620,800 | 15.77 | 15.96 | 15.61 | 15.63 | 00:00:00 | 2001-10-23 | 340,200 | 15.75 | 15.78 | 15.38 | 15.51 | 00:00:00 | 2001-10-24 | 469,600 | 15.98 | 16.00 | 15.67 | 15.68 | 00:00:00 | 2001-10-25 | 544,100 | 16.14 | 16.49 | 16.06 | 16.16 | 00:00:00 | 2001-10-26 | 497,400 | 16.49 | 16.59 | 16.38 | 16.47 | 00:00:00 | 2001-10-29 | 599,900 | 16.65 | 16.65 | 16.20 | 16.25 | 00:00:00 | 2001-10-30 | 768,100 | 16.50 | 16.86 | 16.40 | 16.61 | 00:00:00 | 2001-10-31 | 361,500 | 16.75 | 16.92 | 16.55 | 16.59 | 00:00:00 | 2001-11-01 | 538,900 | 16.87 | 16.87 | 16.55 | 16.65 | 00:00:00 | 2001-11-02 | 530,300 | 16.89 | 17.18 | 16.70 | 17.01 | 00:00:00 | 2001-11-05 | 282,200 | 17.01 | 17.01 | 16.76 | 16.85 | 00:00:00 | 2001-11-06 | 448,300 | 16.90 | 17.24 | 16.90 | 17.05 | 00:00:00 | 2001-11-07 | 295,800 | 17.05 | 17.32 | 17.00 | 17.13 | 00:00:00 | 2001-11-08 | 550,100 | 17.25 | 17.35 | 16.75 | 16.75 | 00:00:00 | 2001-11-09 | 270,300 | 16.76 | 16.84 | 16.58 | 16.84 | 00:00:00 | 2001-11-12 | 437,800 | 17.05 | 17.27 | 16.90 | 16.90 | 00:00:00 | 2001-11-13 | 658,400 | 16.91 | 17.05 | 16.80 | 17.05 | 00:00:00 | 2001-11-14 | 2,216,100 | 17.63 | 17.94 | 17.55 | 17.75 | 00:00:00 | 2001-11-15 | 681,800 | 17.50 | 17.70 | 17.25 | 17.67 | 00:00:00 | 2001-11-16 | 1,136,700 | 17.91 | 18.22 | 17.60 | 17.74 | 00:00:00 | 2001-11-19 | 795,100 | 17.70 | 17.74 | 16.87 | 17.13 | 00:00:00 | 2001-11-20 | 270,300 | 17.13 | 17.50 | 17.13 | 17.50 | 00:00:00 | 2001-11-21 | 314,400 | 17.50 | 17.60 | 17.35 | 17.40 | 00:00:00 | 2001-11-23 | 79,700 | 17.12 | 17.12 | 16.99 | 17.08 | 00:00:00 | 2001-11-26 | 216,000 | 17.30 | 17.59 | 17.27 | 17.50 | 00:00:00 | 2001-11-27 | 403,100 | 17.35 | 17.90 | 17.34 | 17.90 | 00:00:00 | 2001-11-28 | 550,400 | 17.55 | 17.80 | 17.43 | 17.58 | 00:00:00 | 2001-11-29 | 1,880,500 | 16.55 | 17.05 | 16.55 | 16.61 | 00:00:00 | 2001-11-30 | 960,300 | 16.74 | 16.99 | 16.60 | 16.89 | 00:00:00 | 2001-12-03 | 668,200 | 16.88 | 17.09 | 16.66 | 17.08 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|