|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-11-14 | 456,000 | 28.50 | 28.95 | 28.35 | 28.52 | 00:00:00 | | 2002-11-15 | 508,500 | 28.66 | 29.85 | 28.66 | 29.85 | 00:00:00 | | 2002-11-18 | 445,200 | 29.85 | 29.87 | 29.36 | 29.40 | 00:00:00 | | 2002-11-19 | 486,000 | 29.75 | 29.82 | 28.48 | 28.48 | 00:00:00 | | 2002-11-20 | 509,400 | 28.55 | 28.65 | 28.11 | 28.23 | 00:00:00 | | 2002-11-21 | 615,100 | 28.06 | 28.37 | 27.11 | 27.41 | 00:00:00 | | 2002-11-22 | 892,300 | 27.05 | 27.66 | 26.70 | 26.90 | 00:00:00 | | 2002-11-25 | 543,100 | 26.69 | 26.77 | 26.30 | 26.37 | 00:00:00 | | 2002-11-26 | 465,600 | 26.07 | 26.75 | 26.06 | 26.62 | 00:00:00 | | 2002-11-27 | 438,900 | 26.76 | 27.35 | 26.12 | 26.56 | 00:00:00 | | 2002-11-29 | 205,900 | 26.50 | 26.89 | 26.25 | 26.61 | 00:00:00 | | 2002-12-02 | 546,100 | 26.16 | 26.80 | 26.15 | 26.80 | 00:00:00 | | 2002-12-03 | 998,600 | 27.25 | 28.94 | 27.16 | 28.80 | 00:00:00 | | 2002-12-04 | 979,200 | 29.44 | 29.45 | 28.41 | 29.20 | 00:00:00 | | 2002-12-05 | 607,000 | 28.99 | 29.71 | 28.66 | 29.55 | 00:00:00 | | 2002-12-06 | 1,147,500 | 29.90 | 30.99 | 29.82 | 30.95 | 00:00:00 | | 2002-12-09 | 1,017,300 | 31.49 | 31.64 | 30.91 | 31.32 | 00:00:00 | | 2002-12-10 | 1,175,900 | 31.32 | 31.33 | 29.80 | 29.82 | 00:00:00 | | 2002-12-11 | 794,300 | 29.97 | 30.39 | 29.44 | 30.05 | 00:00:00 | | 2002-12-12 | 2,107,900 | 29.98 | 32.73 | 29.85 | 32.67 | 00:00:00 | | 2002-12-13 | 2,156,800 | 32.67 | 34.11 | 32.46 | 33.99 | 00:00:00 | | 2002-12-16 | 1,193,800 | 33.95 | 34.24 | 33.24 | 34.16 | 00:00:00 | | 2002-12-17 | 1,909,800 | 34.15 | 34.20 | 31.70 | 31.82 | 00:00:00 | | 2002-12-18 | 1,909,700 | 31.71 | 33.00 | 31.50 | 33.00 | 00:00:00 | | 2002-12-19 | 1,486,200 | 32.99 | 33.39 | 31.78 | 32.04 | 00:00:00 | | 2002-12-20 | 1,065,100 | 32.04 | 32.55 | 31.31 | 32.20 | 00:00:00 | | 2002-12-23 | 819,500 | 32.53 | 33.85 | 32.50 | 33.75 | 00:00:00 | | 2002-12-24 | 396,800 | 33.99 | 33.99 | 33.20 | 33.21 | 00:00:00 | | 2002-12-26 | 915,300 | 33.22 | 34.55 | 33.21 | 34.55 | 00:00:00 | | 2002-12-27 | 1,188,800 | 34.30 | 35.33 | 34.20 | 34.81 | 00:00:00 | | 2002-12-30 | 1,921,600 | 34.81 | 35.13 | 34.12 | 34.84 | 00:00:00 | | 2002-12-31 | 693,300 | 34.84 | 35.10 | 34.26 | 34.26 | 00:00:00 | | 2003-01-02 | 904,600 | 33.81 | 34.90 | 33.80 | 34.87 | 00:00:00 | | 2003-01-03 | 1,294,900 | 34.86 | 36.48 | 34.62 | 35.81 | 00:00:00 | | 2003-01-06 | 1,517,600 | 36.98 | 36.98 | 35.15 | 35.26 | 00:00:00 | | 2003-01-07 | 996,700 | 35.05 | 35.47 | 34.46 | 34.59 | 00:00:00 | | 2003-01-08 | 1,657,900 | 34.66 | 35.79 | 34.23 | 35.50 | 00:00:00 | | 2003-01-09 | 1,150,600 | 35.31 | 35.32 | 34.50 | 34.95 | 00:00:00 | | 2003-01-10 | 972,000 | 35.01 | 35.93 | 34.64 | 35.75 | 00:00:00 | | 2003-01-13 | 863,200 | 35.76 | 36.32 | 35.35 | 35.51 | 00:00:00 | | 2003-01-14 | 1,526,500 | 35.72 | 35.98 | 34.20 | 34.22 | 00:00:00 | | 2003-01-15 | 1,063,000 | 33.61 | 34.86 | 33.61 | 34.01 | 00:00:00 | | 2003-01-16 | 1,341,800 | 34.24 | 35.49 | 34.01 | 35.09 | 00:00:00 | | 2003-01-17 | 1,386,100 | 35.10 | 35.51 | 34.38 | 34.69 | 00:00:00 | | 2003-01-21 | 881,900 | 33.90 | 35.10 | 33.90 | 34.62 | 00:00:00 | | 2003-01-22 | 1,031,200 | 34.70 | 35.59 | 34.70 | 35.35 | 00:00:00 | | 2003-01-23 | 1,834,900 | 36.00 | 36.78 | 35.75 | 36.70 | 00:00:00 | | 2003-01-24 | 2,313,900 | 36.94 | 38.50 | 36.83 | 38.35 | 00:00:00 | | 2003-01-27 | 1,727,600 | 38.34 | 38.69 | 37.20 | 37.37 | 00:00:00 | | 2003-01-28 | 1,565,100 | 36.64 | 37.10 | 36.19 | 36.90 | 00:00:00 | | 2003-01-29 | 1,166,700 | 36.90 | 37.11 | 36.04 | 36.25 | 00:00:00 | | 2003-01-30 | 1,608,800 | 35.01 | 36.45 | 35.01 | 36.34 | 00:00:00 | | 2003-01-31 | 1,130,600 | 35.91 | 36.07 | 34.80 | 35.32 | 00:00:00 | | 2003-02-03 | 823,500 | 35.10 | 35.21 | 34.64 | 34.85 | 00:00:00 | | 2003-02-04 | 1,889,100 | 36.01 | 37.32 | 35.71 | 36.44 | 00:00:00 | | 2003-02-05 | 2,436,200 | 36.38 | 36.76 | 34.15 | 34.25 | 00:00:00 | | 2003-02-06 | 1,117,700 | 34.65 | 35.50 | 33.86 | 34.10 | 00:00:00 | | 2003-02-07 | 1,726,500 | 33.20 | 34.17 | 32.50 | 32.86 | 00:00:00 | | 2003-02-10 | 1,411,800 | 32.50 | 32.88 | 31.82 | 31.83 | 00:00:00 | | 2003-02-11 | 1,405,500 | 31.61 | 33.69 | 31.60 | 33.34 | 00:00:00 | | 2003-02-12 | 1,800,200 | 32.70 | 33.09 | 31.60 | 31.66 | 00:00:00 | | 2003-02-13 | 1,275,600 | 32.22 | 33.57 | 32.00 | 33.08 | 00:00:00 | | 2003-02-14 | 1,047,800 | 32.97 | 33.19 | 31.80 | 32.32 | 00:00:00 | | 2003-02-18 | 1,010,300 | 32.19 | 32.80 | 31.95 | 32.80 | 00:00:00 | | 2003-02-19 | 1,119,700 | 32.25 | 32.99 | 32.15 | 32.85 | 00:00:00 | | 2003-02-20 | 908,500 | 33.40 | 33.67 | 33.20 | 33.21 | 00:00:00 | | 2003-02-21 | 1,254,800 | 33.78 | 33.78 | 32.11 | 32.11 | 00:00:00 | | 2003-02-24 | 897,900 | 32.92 | 33.00 | 32.21 | 32.27 | 00:00:00 | | 2003-02-25 | 1,281,600 | 32.49 | 32.75 | 31.83 | 32.00 | 00:00:00 | | 2003-02-26 | 1,295,300 | 31.99 | 32.04 | 31.26 | 31.51 | 00:00:00 | | 2003-02-27 | 1,076,500 | 31.61 | 31.97 | 30.81 | 31.63 | 00:00:00 | | 2003-02-28 | 923,700 | 31.46 | 32.79 | 31.31 | 32.52 | 00:00:00 | | 2003-03-03 | 967,400 | 31.90 | 32.38 | 31.51 | 31.70 | 00:00:00 | | 2003-03-04 | 588,200 | 32.00 | 32.29 | 31.66 | 31.75 | 00:00:00 | | 2003-03-05 | 474,100 | 31.95 | 32.27 | 31.70 | 32.19 | 00:00:00 | | 2003-03-06 | 535,800 | 32.06 | 32.29 | 31.61 | 31.63 | 00:00:00 | | 2003-03-07 | 985,300 | 32.00 | 32.00 | 30.40 | 30.40 | 00:00:00 | | 2003-03-10 | 1,305,200 | 30.60 | 30.95 | 28.90 | 29.16 | 00:00:00 | | 2003-03-11 | 1,188,400 | 29.00 | 29.19 | 27.50 | 27.50 | 00:00:00 | | 2003-03-12 | 1,078,600 | 27.44 | 28.57 | 27.40 | 28.30 | 00:00:00 | | 2003-03-13 | 1,267,000 | 28.45 | 29.59 | 28.25 | 29.21 | 00:00:00 | | 2003-03-14 | 741,400 | 29.20 | 30.35 | 29.12 | 30.19 | 00:00:00 | | 2003-03-17 | 863,800 | 30.90 | 30.96 | 29.46 | 29.74 | 00:00:00 | | 2003-03-18 | 635,500 | 29.95 | 30.09 | 29.31 | 29.82 | 00:00:00 | | 2003-03-19 | 621,800 | 29.96 | 30.40 | 29.68 | 30.25 | 00:00:00 | | 2003-03-20 | 640,600 | 30.00 | 30.34 | 29.12 | 29.19 | 00:00:00 | | 2003-03-21 | 1,275,700 | 29.07 | 29.23 | 27.91 | 28.30 | 00:00:00 | | 2003-03-24 | 852,300 | 29.20 | 29.45 | 28.66 | 28.66 | 00:00:00 | | 2003-03-25 | 769,900 | 29.07 | 29.49 | 29.00 | 29.40 | 00:00:00 | | 2003-03-26 | 434,300 | 29.25 | 29.37 | 28.88 | 29.29 | 00:00:00 | | 2003-03-27 | 1,207,600 | 28.47 | 28.64 | 27.40 | 27.40 | 00:00:00 | | 2003-03-28 | 1,344,600 | 27.10 | 29.69 | 27.10 | 29.69 | 00:00:00 | | 2003-03-31 | 1,228,500 | 29.87 | 30.52 | 29.57 | 30.18 | 00:00:00 | | 2003-04-01 | 775,700 | 29.64 | 29.90 | 29.34 | 29.49 | 00:00:00 | | 2003-04-02 | 978,800 | 29.06 | 29.06 | 28.66 | 28.95 | 00:00:00 | | 2003-04-03 | 969,300 | 28.20 | 28.62 | 28.20 | 28.50 | 00:00:00 | | 2003-04-04 | 926,800 | 27.95 | 28.85 | 27.82 | 28.65 | 00:00:00 | | 2003-04-07 | 1,669,600 | 27.63 | 27.64 | 27.38 | 27.50 | 00:00:00 | | 2003-04-08 | 1,348,200 | 27.50 | 27.75 | 27.22 | 27.70 | 00:00:00 | | 2003-04-09 | 1,490,600 | 27.69 | 28.34 | 27.40 | 28.30 | 00:00:00 | | 2003-04-10 | 1,069,200 | 28.15 | 28.39 | 27.86 | 28.07 | 00:00:00 | | 2003-04-11 | 832,800 | 27.89 | 28.48 | 27.73 | 28.09 | 00:00:00 | | 2003-04-14 | 324,500 | 28.00 | 28.20 | 27.81 | 27.99 | 00:00:00 | | 2003-04-15 | 578,000 | 28.15 | 28.64 | 27.91 | 28.55 | 00:00:00 | | 2003-04-16 | 682,800 | 28.35 | 28.95 | 28.12 | 28.66 | 00:00:00 | | 2003-04-17 | 863,600 | 28.90 | 29.28 | 28.64 | 28.72 | 00:00:00 | | 2003-04-21 | 648,300 | 29.02 | 29.76 | 28.90 | 29.75 | 00:00:00 | | 2003-04-22 | 694,700 | 30.00 | 30.14 | 29.40 | 29.66 | 00:00:00 | | 2003-04-23 | 1,015,900 | 30.10 | 30.70 | 29.96 | 30.10 | 00:00:00 | | 2003-04-24 | 1,076,500 | 31.09 | 31.09 | 28.52 | 28.57 | 00:00:00 | | 2003-04-25 | 499,200 | 28.80 | 29.13 | 28.25 | 28.38 | 00:00:00 | | 2003-04-28 | 574,400 | 28.45 | 28.85 | 28.23 | 28.57 | 00:00:00 | | 2003-04-29 | 828,200 | 28.30 | 28.30 | 27.70 | 27.94 | 00:00:00 | | 2003-04-30 | 1,021,400 | 28.26 | 28.84 | 27.95 | 28.22 | 00:00:00 | | 2003-05-01 | 671,700 | 28.20 | 29.59 | 28.20 | 29.32 | 00:00:00 | | 2003-05-02 | 686,400 | 29.65 | 29.87 | 29.00 | 29.24 | 00:00:00 | | 2003-05-05 | 595,000 | 29.75 | 30.30 | 29.63 | 30.29 | 00:00:00 | | 2003-05-06 | 666,100 | 30.29 | 30.70 | 29.85 | 30.55 | 00:00:00 | | 2003-05-07 | 1,085,100 | 30.84 | 30.97 | 30.39 | 30.61 | 00:00:00 | | 2003-05-08 | 719,900 | 30.96 | 31.25 | 30.60 | 31.02 | 00:00:00 | | 2003-05-09 | 588,100 | 30.85 | 30.98 | 30.15 | 30.89 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
