|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-05-28 | 1,464,200 | 32.71 | 34.30 | 32.04 | 34.29 | 00:00:00 | | 2002-05-29 | 1,348,500 | 34.29 | 34.58 | 33.06 | 33.12 | 00:00:00 | | 2002-05-30 | 1,196,100 | 33.70 | 33.71 | 31.76 | 31.76 | 00:00:00 | | 2002-05-31 | 1,257,300 | 32.60 | 32.80 | 30.60 | 32.06 | 00:00:00 | | 2002-06-03 | 1,058,300 | 31.74 | 33.92 | 31.74 | 33.83 | 00:00:00 | | 2002-06-04 | 1,440,100 | 34.40 | 34.66 | 33.25 | 33.35 | 00:00:00 | | 2002-06-05 | 1,042,700 | 31.37 | 32.18 | 31.05 | 31.70 | 00:00:00 | | 2002-06-06 | 936,200 | 31.31 | 32.14 | 31.31 | 31.73 | 00:00:00 | | 2002-06-07 | 1,215,900 | 31.97 | 32.14 | 29.31 | 29.37 | 00:00:00 | | 2002-06-10 | 1,314,900 | 28.75 | 29.45 | 28.11 | 28.23 | 00:00:00 | | 2002-06-11 | 1,922,100 | 27.75 | 29.40 | 27.10 | 29.40 | 00:00:00 | | 2002-06-12 | 1,308,800 | 29.65 | 30.39 | 29.01 | 29.27 | 00:00:00 | | 2002-06-13 | 711,900 | 29.27 | 29.55 | 28.50 | 28.52 | 00:00:00 | | 2002-06-14 | 660,000 | 29.05 | 30.47 | 28.51 | 29.55 | 00:00:00 | | 2002-06-17 | 585,100 | 29.29 | 29.30 | 27.60 | 27.60 | 00:00:00 | | 2002-06-18 | 660,800 | 28.01 | 29.50 | 27.90 | 29.50 | 00:00:00 | | 2002-06-19 | 888,000 | 29.00 | 29.75 | 28.32 | 28.40 | 00:00:00 | | 2002-06-20 | 1,159,500 | 28.74 | 29.59 | 28.31 | 29.59 | 00:00:00 | | 2002-06-21 | 874,200 | 29.39 | 29.49 | 28.40 | 28.84 | 00:00:00 | | 2002-06-24 | 1,180,600 | 29.44 | 30.50 | 28.11 | 28.70 | 00:00:00 | | 2002-06-25 | 794,000 | 28.59 | 28.86 | 27.53 | 28.69 | 00:00:00 | | 2002-06-26 | 1,233,400 | 29.73 | 29.74 | 27.90 | 27.90 | 00:00:00 | | 2002-06-27 | 1,342,300 | 27.35 | 27.85 | 25.95 | 26.13 | 00:00:00 | | 2002-06-28 | 1,268,700 | 26.50 | 26.89 | 25.51 | 26.08 | 00:00:00 | | 2002-07-01 | 771,100 | 26.15 | 27.59 | 26.05 | 27.59 | 00:00:00 | | 2002-07-02 | 1,396,800 | 27.28 | 28.00 | 25.47 | 25.47 | 00:00:00 | | 2002-07-03 | 677,800 | 25.62 | 26.60 | 25.60 | 26.25 | 00:00:00 | | 2002-07-05 | 182,400 | 25.83 | 26.20 | 25.66 | 25.66 | 00:00:00 | | 2002-07-08 | 583,300 | 25.86 | 26.94 | 25.71 | 26.70 | 00:00:00 | | 2002-07-09 | 890,500 | 27.11 | 28.84 | 27.11 | 28.79 | 00:00:00 | | 2002-07-10 | 1,382,700 | 28.16 | 29.40 | 27.80 | 29.37 | 00:00:00 | | 2002-07-11 | 1,280,200 | 28.97 | 30.20 | 28.06 | 28.21 | 00:00:00 | | 2002-07-12 | 714,000 | 28.39 | 29.50 | 27.62 | 29.08 | 00:00:00 | | 2002-07-15 | 1,546,800 | 28.98 | 29.24 | 27.00 | 27.60 | 00:00:00 | | 2002-07-16 | 627,200 | 27.59 | 28.10 | 27.23 | 27.35 | 00:00:00 | | 2002-07-17 | 600,000 | 26.95 | 27.50 | 26.42 | 26.58 | 00:00:00 | | 2002-07-18 | 592,300 | 26.88 | 27.05 | 26.49 | 26.80 | 00:00:00 | | 2002-07-19 | 1,175,800 | 28.24 | 28.24 | 26.01 | 27.70 | 00:00:00 | | 2002-07-22 | 902,300 | 27.12 | 27.18 | 25.30 | 25.46 | 00:00:00 | | 2002-07-23 | 1,487,200 | 24.86 | 24.86 | 21.80 | 22.23 | 00:00:00 | | 2002-07-24 | 1,388,200 | 20.80 | 23.36 | 20.50 | 23.36 | 00:00:00 | | 2002-07-25 | 812,800 | 23.09 | 23.09 | 21.65 | 21.65 | 00:00:00 | | 2002-07-26 | 1,547,600 | 20.89 | 20.90 | 19.75 | 20.76 | 00:00:00 | | 2002-07-29 | 1,013,400 | 20.25 | 22.12 | 20.13 | 21.96 | 00:00:00 | | 2002-07-30 | 1,044,300 | 22.34 | 22.90 | 21.63 | 22.26 | 00:00:00 | | 2002-07-31 | 876,400 | 22.45 | 22.49 | 20.80 | 21.00 | 00:00:00 | | 2002-08-01 | 831,200 | 20.98 | 22.21 | 20.45 | 22.21 | 00:00:00 | | 2002-08-02 | 631,400 | 22.15 | 22.54 | 21.70 | 22.25 | 00:00:00 | | 2002-08-05 | 734,000 | 22.74 | 22.86 | 20.38 | 20.40 | 00:00:00 | | 2002-08-06 | 837,400 | 20.46 | 21.88 | 20.45 | 21.88 | 00:00:00 | | 2002-08-07 | 1,084,700 | 23.37 | 23.55 | 22.06 | 22.50 | 00:00:00 | | 2002-08-08 | 438,800 | 22.80 | 22.80 | 21.80 | 22.02 | 00:00:00 | | 2002-08-09 | 743,600 | 22.40 | 24.20 | 22.40 | 23.66 | 00:00:00 | | 2002-08-12 | 516,900 | 23.91 | 24.04 | 22.66 | 22.66 | 00:00:00 | | 2002-08-13 | 351,200 | 22.76 | 23.21 | 22.54 | 23.05 | 00:00:00 | | 2002-08-14 | 608,700 | 23.49 | 23.56 | 22.26 | 22.90 | 00:00:00 | | 2002-08-15 | 513,100 | 22.94 | 23.90 | 22.54 | 23.70 | 00:00:00 | | 2002-08-16 | 479,000 | 23.98 | 23.98 | 22.70 | 22.70 | 00:00:00 | | 2002-08-19 | 661,500 | 22.69 | 22.89 | 21.30 | 22.16 | 00:00:00 | | 2002-08-20 | 640,200 | 21.85 | 22.65 | 21.85 | 22.10 | 00:00:00 | | 2002-08-21 | 504,000 | 21.43 | 21.51 | 20.40 | 21.32 | 00:00:00 | | 2002-08-22 | 844,500 | 21.00 | 22.07 | 20.84 | 22.05 | 00:00:00 | | 2002-08-23 | 407,600 | 21.98 | 22.20 | 21.13 | 21.13 | 00:00:00 | | 2002-08-26 | 524,800 | 21.55 | 22.35 | 21.54 | 22.35 | 00:00:00 | | 2002-08-27 | 506,300 | 22.20 | 23.17 | 22.14 | 22.98 | 00:00:00 | | 2002-08-28 | 534,300 | 22.85 | 22.90 | 22.27 | 22.90 | 00:00:00 | | 2002-08-29 | 755,400 | 22.94 | 23.51 | 22.67 | 23.51 | 00:00:00 | | 2002-08-30 | 387,900 | 23.44 | 23.80 | 23.22 | 23.22 | 00:00:00 | | 2002-09-03 | 792,000 | 23.40 | 23.55 | 23.02 | 23.37 | 00:00:00 | | 2002-09-04 | 790,400 | 23.25 | 23.50 | 22.92 | 22.95 | 00:00:00 | | 2002-09-05 | 912,200 | 23.76 | 24.60 | 23.75 | 24.48 | 00:00:00 | | 2002-09-06 | 1,246,200 | 24.48 | 25.36 | 24.25 | 25.20 | 00:00:00 | | 2002-09-09 | 2,021,400 | 26.00 | 27.30 | 25.86 | 27.09 | 00:00:00 | | 2002-09-10 | 1,274,000 | 26.40 | 26.41 | 25.10 | 25.25 | 00:00:00 | | 2002-09-11 | 535,900 | 24.80 | 25.94 | 24.75 | 25.51 | 00:00:00 | | 2002-09-12 | 1,781,000 | 25.59 | 27.50 | 25.51 | 27.48 | 00:00:00 | | 2002-09-13 | 1,309,500 | 27.44 | 27.90 | 26.95 | 27.90 | 00:00:00 | | 2002-09-16 | 1,064,800 | 27.48 | 28.99 | 27.27 | 28.51 | 00:00:00 | | 2002-09-17 | 1,312,200 | 26.90 | 28.05 | 26.83 | 27.26 | 00:00:00 | | 2002-09-18 | 1,278,300 | 27.79 | 28.15 | 26.55 | 27.03 | 00:00:00 | | 2002-09-19 | 720,300 | 27.60 | 28.55 | 26.94 | 28.41 | 00:00:00 | | 2002-09-20 | 1,337,200 | 27.53 | 28.44 | 27.41 | 28.20 | 00:00:00 | | 2002-09-23 | 828,400 | 28.44 | 28.65 | 27.77 | 27.78 | 00:00:00 | | 2002-09-24 | 1,034,900 | 28.36 | 28.90 | 27.50 | 28.45 | 00:00:00 | | 2002-09-25 | 1,005,100 | 28.04 | 28.25 | 26.58 | 26.93 | 00:00:00 | | 2002-09-26 | 1,191,100 | 26.43 | 26.67 | 25.35 | 26.17 | 00:00:00 | | 2002-09-27 | 619,200 | 26.18 | 26.97 | 25.92 | 25.95 | 00:00:00 | | 2002-09-30 | 688,600 | 27.30 | 27.50 | 26.63 | 26.65 | 00:00:00 | | 2002-10-01 | 639,200 | 26.56 | 26.99 | 26.00 | 26.00 | 00:00:00 | | 2002-10-02 | 788,600 | 26.22 | 26.68 | 25.85 | 25.85 | 00:00:00 | | 2002-10-03 | 408,600 | 26.20 | 26.68 | 25.77 | 26.00 | 00:00:00 | | 2002-10-04 | 589,200 | 25.90 | 27.15 | 25.83 | 26.80 | 00:00:00 | | 2002-10-07 | 452,600 | 26.79 | 26.79 | 25.40 | 25.81 | 00:00:00 | | 2002-10-08 | 759,000 | 25.23 | 25.23 | 23.74 | 24.09 | 00:00:00 | | 2002-10-09 | 542,300 | 24.01 | 24.95 | 23.76 | 23.76 | 00:00:00 | | 2002-10-10 | 1,148,700 | 24.02 | 24.10 | 22.50 | 23.70 | 00:00:00 | | 2002-10-11 | 654,100 | 23.60 | 24.98 | 23.40 | 24.98 | 00:00:00 | | 2002-10-14 | 547,800 | 25.25 | 25.47 | 25.09 | 25.09 | 00:00:00 | | 2002-10-15 | 744,400 | 25.10 | 25.10 | 23.60 | 24.09 | 00:00:00 | | 2002-10-16 | 869,600 | 24.49 | 24.82 | 23.81 | 23.81 | 00:00:00 | | 2002-10-17 | 723,900 | 23.01 | 23.87 | 23.00 | 23.79 | 00:00:00 | | 2002-10-18 | 525,300 | 23.88 | 23.96 | 23.31 | 23.50 | 00:00:00 | | 2002-10-21 | 392,400 | 23.51 | 23.89 | 23.41 | 23.65 | 00:00:00 | | 2002-10-22 | 807,100 | 24.00 | 24.72 | 23.50 | 24.72 | 00:00:00 | | 2002-10-23 | 478,000 | 24.65 | 24.67 | 23.70 | 23.81 | 00:00:00 | | 2002-10-24 | 465,400 | 23.26 | 24.31 | 23.18 | 23.88 | 00:00:00 | | 2002-10-25 | 251,000 | 24.29 | 24.49 | 23.90 | 23.90 | 00:00:00 | | 2002-10-28 | 406,600 | 24.38 | 24.84 | 24.21 | 24.56 | 00:00:00 | | 2002-10-29 | 1,066,700 | 24.99 | 26.19 | 24.96 | 25.35 | 00:00:00 | | 2002-10-30 | 448,200 | 25.41 | 25.87 | 25.26 | 25.67 | 00:00:00 | | 2002-10-31 | 414,100 | 25.67 | 26.10 | 25.16 | 25.17 | 00:00:00 | | 2002-11-01 | 910,700 | 26.75 | 27.29 | 26.56 | 27.16 | 00:00:00 | | 2002-11-04 | 489,700 | 26.90 | 27.92 | 26.79 | 27.92 | 00:00:00 | | 2002-11-05 | 365,700 | 27.99 | 28.00 | 27.12 | 27.36 | 00:00:00 | | 2002-11-06 | 552,000 | 27.17 | 28.40 | 27.17 | 28.35 | 00:00:00 | | 2002-11-07 | 581,100 | 28.48 | 28.83 | 27.92 | 28.64 | 00:00:00 | | 2002-11-08 | 532,400 | 28.64 | 29.37 | 28.45 | 28.79 | 00:00:00 | | 2002-11-11 | 407,100 | 28.80 | 28.84 | 27.80 | 28.31 | 00:00:00 | | 2002-11-12 | 680,300 | 28.12 | 28.68 | 27.95 | 28.62 | 00:00:00 | | 2002-11-13 | 756,800 | 29.10 | 29.25 | 27.55 | 27.91 | 00:00:00 | | 2002-11-14 | 456,000 | 28.50 | 28.95 | 28.35 | 28.52 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
