|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-12-03 | 668,200 | 16.88 | 17.09 | 16.66 | 17.08 | 00:00:00 | | 2001-12-04 | 555,400 | 17.07 | 17.07 | 16.82 | 16.97 | 00:00:00 | | 2001-12-05 | 1,036,000 | 17.20 | 17.51 | 17.20 | 17.36 | 00:00:00 | | 2001-12-06 | 790,100 | 17.65 | 17.85 | 17.60 | 17.61 | 00:00:00 | | 2001-12-07 | 856,000 | 17.49 | 17.90 | 17.27 | 17.29 | 00:00:00 | | 2001-12-10 | 888,600 | 17.39 | 17.89 | 17.31 | 17.89 | 00:00:00 | | 2001-12-11 | 1,140,800 | 17.50 | 17.85 | 17.26 | 17.79 | 00:00:00 | | 2001-12-12 | 908,100 | 17.89 | 18.30 | 17.70 | 18.10 | 00:00:00 | | 2001-12-13 | 348,000 | 17.95 | 18.18 | 17.89 | 18.09 | 00:00:00 | | 2001-12-14 | 739,700 | 18.25 | 18.78 | 18.11 | 18.73 | 00:00:00 | | 2001-12-17 | 183,900 | 18.70 | 18.70 | 18.16 | 18.45 | 00:00:00 | | 2001-12-18 | 429,600 | 18.56 | 19.45 | 18.56 | 19.27 | 00:00:00 | | 2001-12-19 | 506,800 | 19.01 | 19.09 | 18.26 | 18.27 | 00:00:00 | | 2001-12-20 | 404,000 | 18.25 | 18.80 | 18.25 | 18.41 | 00:00:00 | | 2001-12-21 | 934,900 | 18.17 | 18.49 | 18.17 | 18.30 | 00:00:00 | | 2001-12-24 | 92,100 | 18.01 | 18.28 | 18.00 | 18.01 | 00:00:00 | | 2001-12-26 | 92,400 | 18.02 | 18.20 | 17.86 | 18.08 | 00:00:00 | | 2001-12-27 | 604,200 | 17.80 | 17.94 | 17.35 | 17.80 | 00:00:00 | | 2001-12-28 | 415,200 | 17.80 | 17.88 | 17.61 | 17.67 | 00:00:00 | | 2001-12-31 | 396,300 | 17.52 | 18.22 | 17.51 | 18.06 | 00:00:00 | | 2002-01-02 | 515,800 | 17.85 | 18.09 | 17.62 | 18.03 | 00:00:00 | | 2002-01-03 | 788,600 | 18.31 | 18.78 | 18.26 | 18.61 | 00:00:00 | | 2002-01-04 | 315,300 | 18.52 | 18.85 | 18.52 | 18.64 | 00:00:00 | | 2002-01-07 | 400,200 | 18.64 | 19.00 | 18.50 | 18.71 | 00:00:00 | | 2002-01-08 | 860,000 | 18.71 | 18.82 | 18.60 | 18.72 | 00:00:00 | | 2002-01-09 | 2,068,800 | 19.22 | 19.48 | 19.00 | 19.40 | 00:00:00 | | 2002-01-10 | 1,016,400 | 20.00 | 20.00 | 19.55 | 19.78 | 00:00:00 | | 2002-01-11 | 806,200 | 19.75 | 19.97 | 19.59 | 19.84 | 00:00:00 | | 2002-01-14 | 684,100 | 19.59 | 20.20 | 19.59 | 19.89 | 00:00:00 | | 2002-01-15 | 459,500 | 19.70 | 20.18 | 19.60 | 20.01 | 00:00:00 | | 2002-01-16 | 899,500 | 20.12 | 20.87 | 20.06 | 20.41 | 00:00:00 | | 2002-01-17 | 590,400 | 20.90 | 20.99 | 20.27 | 20.27 | 00:00:00 | | 2002-01-18 | 676,900 | 20.17 | 20.17 | 19.77 | 19.93 | 00:00:00 | | 2002-01-22 | 389,600 | 19.35 | 19.80 | 19.05 | 19.55 | 00:00:00 | | 2002-01-23 | 514,400 | 19.73 | 19.99 | 19.51 | 19.62 | 00:00:00 | | 2002-01-24 | 513,400 | 19.50 | 19.64 | 19.22 | 19.64 | 00:00:00 | | 2002-01-25 | 608,400 | 18.95 | 19.96 | 18.75 | 19.94 | 00:00:00 | | 2002-01-28 | 229,600 | 19.90 | 19.96 | 19.66 | 19.79 | 00:00:00 | | 2002-01-29 | 501,900 | 19.76 | 20.68 | 19.76 | 20.56 | 00:00:00 | | 2002-01-30 | 369,700 | 20.13 | 20.93 | 20.13 | 20.64 | 00:00:00 | | 2002-01-31 | 243,200 | 20.84 | 20.89 | 20.20 | 20.64 | 00:00:00 | | 2002-02-01 | 1,352,700 | 20.75 | 21.50 | 20.52 | 21.49 | 00:00:00 | | 2002-02-04 | 644,900 | 22.00 | 22.59 | 21.83 | 22.31 | 00:00:00 | | 2002-02-05 | 1,343,300 | 22.60 | 23.75 | 22.41 | 23.68 | 00:00:00 | | 2002-02-06 | 1,817,100 | 24.00 | 24.23 | 22.28 | 22.53 | 00:00:00 | | 2002-02-07 | 1,076,000 | 22.44 | 23.72 | 22.34 | 23.65 | 00:00:00 | | 2002-02-08 | 1,216,700 | 23.29 | 24.25 | 23.05 | 23.49 | 00:00:00 | | 2002-02-11 | 675,200 | 22.31 | 23.24 | 22.30 | 22.34 | 00:00:00 | | 2002-02-12 | 744,600 | 22.70 | 23.39 | 22.61 | 23.39 | 00:00:00 | | 2002-02-13 | 342,400 | 23.29 | 23.59 | 22.87 | 23.17 | 00:00:00 | | 2002-02-14 | 463,500 | 23.10 | 24.25 | 23.10 | 24.18 | 00:00:00 | | 2002-02-15 | 995,800 | 24.86 | 25.35 | 23.86 | 24.40 | 00:00:00 | | 2002-02-19 | 1,282,700 | 24.30 | 24.55 | 22.80 | 22.96 | 00:00:00 | | 2002-02-20 | 807,500 | 22.51 | 22.74 | 22.10 | 22.41 | 00:00:00 | | 2002-02-21 | 696,900 | 22.34 | 23.11 | 22.34 | 23.07 | 00:00:00 | | 2002-02-22 | 369,400 | 23.16 | 23.29 | 22.75 | 22.98 | 00:00:00 | | 2002-02-25 | 363,800 | 22.75 | 22.85 | 22.36 | 22.47 | 00:00:00 | | 2002-02-26 | 748,100 | 22.46 | 23.81 | 22.46 | 23.74 | 00:00:00 | | 2002-02-27 | 321,000 | 23.49 | 23.49 | 23.01 | 23.14 | 00:00:00 | | 2002-02-28 | 424,500 | 23.11 | 23.83 | 23.04 | 23.50 | 00:00:00 | | 2002-03-01 | 518,500 | 22.98 | 23.60 | 22.54 | 23.04 | 00:00:00 | | 2002-03-04 | 305,700 | 23.24 | 23.45 | 22.53 | 22.80 | 00:00:00 | | 2002-03-05 | 300,900 | 23.00 | 23.40 | 22.66 | 22.66 | 00:00:00 | | 2002-03-06 | 390,300 | 22.67 | 23.74 | 22.66 | 23.67 | 00:00:00 | | 2002-03-07 | 778,800 | 23.00 | 23.13 | 21.54 | 21.65 | 00:00:00 | | 2002-03-08 | 718,300 | 21.47 | 21.60 | 21.10 | 21.30 | 00:00:00 | | 2002-03-11 | 399,700 | 21.56 | 22.05 | 21.56 | 21.76 | 00:00:00 | | 2002-03-12 | 390,400 | 21.91 | 22.39 | 21.82 | 21.89 | 00:00:00 | | 2002-03-13 | 369,700 | 22.10 | 22.10 | 21.42 | 21.43 | 00:00:00 | | 2002-03-14 | 253,300 | 21.26 | 21.90 | 21.19 | 21.76 | 00:00:00 | | 2002-03-15 | 731,000 | 21.00 | 21.35 | 20.73 | 21.15 | 00:00:00 | | 2002-03-18 | 1,001,700 | 20.90 | 21.89 | 20.79 | 21.89 | 00:00:00 | | 2002-03-19 | 508,300 | 21.92 | 22.18 | 21.77 | 21.91 | 00:00:00 | | 2002-03-20 | 441,700 | 22.21 | 22.88 | 22.10 | 22.66 | 00:00:00 | | 2002-03-21 | 369,200 | 22.60 | 22.89 | 22.25 | 22.31 | 00:00:00 | | 2002-03-22 | 618,600 | 22.68 | 23.78 | 22.63 | 23.52 | 00:00:00 | | 2002-03-25 | 932,200 | 23.53 | 24.97 | 23.53 | 24.82 | 00:00:00 | | 2002-03-26 | 777,100 | 24.47 | 24.48 | 23.80 | 23.87 | 00:00:00 | | 2002-03-27 | 1,318,900 | 24.24 | 26.02 | 24.24 | 25.76 | 00:00:00 | | 2002-03-28 | 537,900 | 25.69 | 25.69 | 24.99 | 25.18 | 00:00:00 | | 2002-04-01 | 1,174,600 | 25.24 | 25.61 | 24.85 | 25.01 | 00:00:00 | | 2002-04-02 | 1,171,600 | 25.44 | 25.48 | 24.63 | 24.83 | 00:00:00 | | 2002-04-03 | 681,500 | 24.42 | 24.64 | 23.93 | 24.08 | 00:00:00 | | 2002-04-04 | 697,800 | 23.75 | 24.10 | 23.50 | 24.10 | 00:00:00 | | 2002-04-05 | 418,400 | 23.69 | 23.86 | 23.25 | 23.60 | 00:00:00 | | 2002-04-08 | 776,300 | 23.70 | 23.86 | 22.84 | 23.21 | 00:00:00 | | 2002-04-09 | 500,400 | 22.99 | 22.99 | 22.50 | 22.50 | 00:00:00 | | 2002-04-10 | 1,181,500 | 22.85 | 24.05 | 22.85 | 23.86 | 00:00:00 | | 2002-04-11 | 868,700 | 23.75 | 24.53 | 23.45 | 23.45 | 00:00:00 | | 2002-04-12 | 352,900 | 23.54 | 23.85 | 23.11 | 23.79 | 00:00:00 | | 2002-04-15 | 279,200 | 23.85 | 24.12 | 23.52 | 23.65 | 00:00:00 | | 2002-04-16 | 437,900 | 23.72 | 23.99 | 23.26 | 23.26 | 00:00:00 | | 2002-04-17 | 757,500 | 24.48 | 25.15 | 24.26 | 25.15 | 00:00:00 | | 2002-04-18 | 1,005,000 | 25.40 | 26.07 | 24.36 | 24.50 | 00:00:00 | | 2002-04-19 | 699,300 | 24.75 | 25.57 | 24.65 | 25.10 | 00:00:00 | | 2002-04-22 | 436,500 | 25.17 | 25.65 | 24.90 | 25.43 | 00:00:00 | | 2002-04-23 | 780,000 | 24.80 | 25.86 | 24.71 | 25.70 | 00:00:00 | | 2002-04-24 | 657,900 | 26.00 | 26.40 | 25.85 | 25.98 | 00:00:00 | | 2002-04-25 | 1,286,000 | 27.00 | 27.27 | 25.86 | 26.00 | 00:00:00 | | 2002-04-26 | 1,500,200 | 26.40 | 27.98 | 26.16 | 27.95 | 00:00:00 | | 2002-04-29 | 682,400 | 27.73 | 28.15 | 27.31 | 27.85 | 00:00:00 | | 2002-04-30 | 848,300 | 27.38 | 27.45 | 26.65 | 26.82 | 00:00:00 | | 2002-05-01 | 1,193,800 | 26.30 | 28.74 | 26.30 | 28.59 | 00:00:00 | | 2002-05-02 | 681,600 | 28.39 | 28.69 | 27.80 | 27.80 | 00:00:00 | | 2002-05-03 | 888,100 | 28.63 | 29.58 | 28.63 | 29.37 | 00:00:00 | | 2002-05-06 | 620,800 | 29.37 | 29.99 | 29.01 | 29.91 | 00:00:00 | | 2002-05-07 | 1,311,300 | 30.29 | 30.70 | 29.70 | 30.00 | 00:00:00 | | 2002-05-08 | 1,672,100 | 29.75 | 29.90 | 28.48 | 28.57 | 00:00:00 | | 2002-05-09 | 715,500 | 28.54 | 29.37 | 28.12 | 29.20 | 00:00:00 | | 2002-05-10 | 735,900 | 29.16 | 29.63 | 28.76 | 29.50 | 00:00:00 | | 2002-05-13 | 759,200 | 29.17 | 30.05 | 28.60 | 29.95 | 00:00:00 | | 2002-05-14 | 1,234,200 | 29.10 | 29.44 | 28.68 | 28.78 | 00:00:00 | | 2002-05-15 | 668,500 | 28.79 | 29.28 | 28.25 | 28.30 | 00:00:00 | | 2002-05-16 | 750,000 | 28.88 | 29.39 | 28.80 | 29.08 | 00:00:00 | | 2002-05-17 | 906,700 | 29.34 | 30.95 | 29.21 | 30.95 | 00:00:00 | | 2002-05-20 | 1,501,500 | 30.80 | 32.26 | 30.61 | 31.64 | 00:00:00 | | 2002-05-21 | 1,427,800 | 31.98 | 32.54 | 31.65 | 32.44 | 00:00:00 | | 2002-05-22 | 1,819,000 | 33.30 | 33.55 | 32.10 | 32.25 | 00:00:00 | | 2002-05-23 | 1,535,800 | 32.14 | 33.29 | 31.64 | 32.95 | 00:00:00 | | 2002-05-24 | 855,000 | 33.89 | 33.89 | 32.61 | 32.66 | 00:00:00 | | 2002-05-28 | 1,464,200 | 32.71 | 34.30 | 32.04 | 34.29 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
