|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2003-05-09 | 588,100 | 30.85 | 30.98 | 30.15 | 30.89 | 00:00:00 | 2003-05-12 | 678,100 | 31.11 | 31.45 | 31.01 | 31.35 | 00:00:00 | 2003-05-13 | 554,800 | 31.02 | 31.38 | 30.40 | 30.52 | 00:00:00 | 2003-05-14 | 904,400 | 30.75 | 31.00 | 30.10 | 30.13 | 00:00:00 | 2003-05-15 | 573,100 | 30.71 | 31.00 | 30.32 | 30.63 | 00:00:00 | 2003-05-16 | 1,465,000 | 30.40 | 30.60 | 29.65 | 29.65 | 00:00:00 | 2003-05-19 | 1,533,700 | 30.40 | 31.00 | 30.06 | 30.68 | 00:00:00 | 2003-05-20 | 872,500 | 30.86 | 30.86 | 30.23 | 30.67 | 00:00:00 | 2003-05-21 | 1,299,600 | 30.30 | 30.91 | 30.23 | 30.90 | 00:00:00 | 2003-05-22 | 1,172,000 | 30.89 | 30.89 | 29.87 | 29.92 | 00:00:00 | 2003-05-23 | 606,900 | 30.30 | 30.30 | 29.90 | 29.91 | 00:00:00 | 2003-05-27 | 812,000 | 30.40 | 30.69 | 29.74 | 30.15 | 00:00:00 | 2003-05-28 | 1,764,500 | 28.90 | 29.92 | 28.88 | 28.89 | 00:00:00 | 2003-05-29 | 1,353,800 | 28.50 | 29.38 | 28.50 | 29.09 | 00:00:00 | 2003-05-30 | 897,300 | 28.57 | 29.12 | 28.15 | 29.12 | 00:00:00 | 2003-06-02 | 680,200 | 28.26 | 29.49 | 28.26 | 29.20 | 00:00:00 | 2003-06-03 | 671,300 | 29.49 | 29.60 | 29.16 | 29.22 | 00:00:00 | 2003-06-04 | 724,300 | 29.36 | 29.77 | 29.30 | 29.60 | 00:00:00 | 2003-06-05 | 1,482,900 | 30.20 | 31.20 | 29.90 | 30.96 | 00:00:00 | 2003-06-06 | 761,600 | 30.65 | 31.24 | 30.30 | 30.59 | 00:00:00 | 2003-06-09 | 578,300 | 30.78 | 31.00 | 30.45 | 30.45 | 00:00:00 | 2003-06-10 | 870,300 | 30.19 | 30.40 | 29.77 | 30.36 | 00:00:00 | 2003-06-11 | 539,900 | 30.37 | 30.59 | 30.17 | 30.36 | 00:00:00 | 2003-06-12 | 561,600 | 30.46 | 30.87 | 30.22 | 30.48 | 00:00:00 | 2003-06-13 | 959,900 | 30.58 | 31.77 | 30.47 | 31.34 | 00:00:00 | 2003-06-16 | 723,400 | 31.64 | 31.96 | 31.36 | 31.96 | 00:00:00 | 2003-06-17 | 1,274,300 | 31.95 | 33.20 | 31.73 | 33.10 | 00:00:00 | 2003-06-18 | 628,900 | 32.68 | 32.95 | 32.35 | 32.76 | 00:00:00 | 2003-06-19 | 948,200 | 33.39 | 33.56 | 32.75 | 32.97 | 00:00:00 | 2003-06-20 | 755,300 | 32.59 | 32.84 | 32.03 | 32.15 | 00:00:00 | 2003-06-23 | 630,900 | 31.99 | 32.15 | 31.40 | 31.40 | 00:00:00 | 2003-06-24 | 820,400 | 31.40 | 31.40 | 30.56 | 30.67 | 00:00:00 | 2003-06-25 | 572,400 | 30.75 | 31.40 | 30.73 | 30.87 | 00:00:00 | 2003-06-26 | 440,400 | 30.66 | 31.19 | 30.60 | 31.19 | 00:00:00 | 2003-06-27 | 441,400 | 31.00 | 31.31 | 30.82 | 31.06 | 00:00:00 | 2003-06-30 | 547,300 | 31.00 | 32.00 | 30.92 | 31.90 | 00:00:00 | 2003-07-01 | 835,300 | 32.39 | 33.28 | 32.22 | 33.27 | 00:00:00 | 2003-07-02 | 696,100 | 33.27 | 33.59 | 32.79 | 32.99 | 00:00:00 | 2003-07-03 | 284,200 | 32.97 | 33.09 | 32.50 | 32.50 | 00:00:00 | 2003-07-07 | 749,900 | 32.00 | 32.10 | 31.66 | 31.98 | 00:00:00 | 2003-07-08 | 635,800 | 31.71 | 32.02 | 31.20 | 31.25 | 00:00:00 | 2003-07-09 | 373,400 | 31.50 | 31.70 | 31.13 | 31.14 | 00:00:00 | 2003-07-10 | 692,700 | 31.35 | 32.25 | 31.30 | 31.86 | 00:00:00 | 2003-07-11 | 511,400 | 31.86 | 32.33 | 31.75 | 32.20 | 00:00:00 | 2003-07-14 | 514,700 | 32.82 | 33.14 | 32.55 | 32.74 | 00:00:00 | 2003-07-15 | 895,700 | 32.80 | 32.89 | 30.77 | 30.77 | 00:00:00 | 2003-07-16 | 1,431,300 | 30.59 | 30.70 | 29.89 | 30.02 | 00:00:00 | 2003-07-17 | 512,700 | 30.40 | 30.90 | 30.25 | 30.62 | 00:00:00 | 2003-07-18 | 808,300 | 30.63 | 30.70 | 30.40 | 30.70 | 00:00:00 | 2003-07-21 | 1,095,600 | 30.93 | 32.49 | 30.86 | 32.18 | 00:00:00 | 2003-07-22 | 769,100 | 31.95 | 32.14 | 31.63 | 32.08 | 00:00:00 | 2003-07-23 | 1,480,000 | 32.32 | 33.74 | 32.32 | 33.74 | 00:00:00 | 2003-07-24 | 1,449,400 | 33.49 | 34.61 | 33.32 | 34.61 | 00:00:00 | 2003-07-25 | 857,500 | 34.44 | 34.62 | 33.70 | 34.62 | 00:00:00 | 2003-07-28 | 723,300 | 34.60 | 34.71 | 33.56 | 34.17 | 00:00:00 | 2003-07-29 | 741,500 | 33.24 | 33.69 | 33.10 | 33.21 | 00:00:00 | 2003-07-30 | 433,500 | 32.89 | 33.30 | 32.76 | 33.30 | 00:00:00 | 2003-07-31 | 542,200 | 32.99 | 33.49 | 32.67 | 33.03 | 00:00:00 | 2003-08-01 | 1,134,700 | 32.10 | 32.79 | 31.85 | 32.15 | 00:00:00 | 2003-08-04 | 591,500 | 32.35 | 33.15 | 32.19 | 32.55 | 00:00:00 | 2003-08-05 | 1,124,000 | 32.40 | 32.75 | 32.15 | 32.70 | 00:00:00 | 2003-08-06 | 909,000 | 32.69 | 33.57 | 32.52 | 33.57 | 00:00:00 | 2003-08-07 | 653,000 | 33.56 | 33.67 | 33.01 | 33.60 | 00:00:00 | 2003-08-08 | 1,748,000 | 33.61 | 35.34 | 33.40 | 35.34 | 00:00:00 | 2003-08-11 | 2,150,200 | 35.95 | 36.98 | 35.00 | 36.81 | 00:00:00 | 2003-08-12 | 989,900 | 36.19 | 36.57 | 35.92 | 36.28 | 00:00:00 | 2003-08-13 | 1,163,700 | 36.27 | 36.89 | 35.76 | 36.60 | 00:00:00 | 2003-08-14 | 1,335,300 | 36.95 | 37.65 | 36.83 | 37.31 | 00:00:00 | 2003-08-15 | 490,200 | 37.21 | 37.60 | 37.11 | 37.30 | 00:00:00 | 2003-08-18 | 805,600 | 36.75 | 37.21 | 36.60 | 36.99 | 00:00:00 | 2003-08-19 | 1,027,700 | 37.02 | 38.02 | 36.70 | 38.02 | 00:00:00 | 2003-08-20 | 1,199,800 | 37.90 | 38.44 | 37.78 | 38.44 | 00:00:00 | 2003-08-21 | 1,274,200 | 38.44 | 38.44 | 36.92 | 36.94 | 00:00:00 | 2003-08-22 | 855,700 | 36.80 | 37.08 | 36.47 | 36.50 | 00:00:00 | 2003-08-25 | 782,800 | 36.55 | 36.69 | 35.50 | 35.98 | 00:00:00 | 2003-08-26 | 665,000 | 35.80 | 36.45 | 35.80 | 36.45 | 00:00:00 | 2003-08-27 | 1,074,700 | 37.22 | 38.44 | 37.22 | 38.40 | 00:00:00 | 2003-08-28 | 565,600 | 38.10 | 38.38 | 37.93 | 38.02 | 00:00:00 | 2003-08-29 | 849,600 | 38.59 | 38.89 | 37.57 | 37.57 | 00:00:00 | 2003-09-02 | 982,300 | 37.80 | 38.35 | 37.38 | 37.77 | 00:00:00 | 2003-09-03 | 941,000 | 37.76 | 38.00 | 37.25 | 37.53 | 00:00:00 | 2003-09-04 | 870,200 | 37.30 | 38.77 | 37.26 | 38.55 | 00:00:00 | 2003-09-05 | 1,117,900 | 39.02 | 39.81 | 38.77 | 39.51 | 00:00:00 | 2003-09-08 | 575,900 | 39.60 | 39.63 | 39.01 | 39.53 | 00:00:00 | 2003-09-09 | 1,555,700 | 40.75 | 40.90 | 39.77 | 39.78 | 00:00:00 | 2003-09-10 | 934,300 | 39.97 | 39.97 | 39.01 | 39.01 | 00:00:00 | 2003-09-11 | 1,320,700 | 39.30 | 40.00 | 38.32 | 39.98 | 00:00:00 | 2003-09-12 | 1,083,500 | 40.05 | 40.50 | 39.08 | 39.08 | 00:00:00 | 2003-09-15 | 798,700 | 39.08 | 39.19 | 38.59 | 38.59 | 00:00:00 | 2003-09-16 | 625,400 | 38.75 | 38.90 | 38.06 | 38.78 | 00:00:00 | 2003-09-17 | 712,900 | 38.85 | 39.54 | 38.81 | 39.42 | 00:00:00 | 2003-09-18 | 625,300 | 39.97 | 40.39 | 39.05 | 39.30 | 00:00:00 | 2003-09-19 | 1,053,500 | 39.52 | 40.74 | 39.45 | 40.05 | 00:00:00 | 2003-09-22 | 1,088,300 | 41.00 | 41.29 | 40.39 | 40.66 | 00:00:00 | 2003-09-23 | 1,111,000 | 40.39 | 41.39 | 40.03 | 41.39 | 00:00:00 | 2003-09-24 | 788,900 | 41.20 | 41.57 | 40.54 | 41.08 | 00:00:00 | 2003-09-25 | 1,686,700 | 41.30 | 41.49 | 38.90 | 38.90 | 00:00:00 | 2003-09-26 | 1,614,900 | 38.27 | 38.40 | 36.80 | 36.95 | 00:00:00 | 2003-09-29 | 1,251,500 | 37.15 | 38.49 | 36.83 | 37.74 | 00:00:00 | 2003-09-30 | 1,382,400 | 38.39 | 39.20 | 37.70 | 37.70 | 00:00:00 | 2003-10-01 | 927,300 | 37.75 | 37.98 | 37.01 | 37.86 | 00:00:00 | 2003-10-02 | 833,800 | 37.80 | 38.38 | 37.41 | 38.31 | 00:00:00 | 2003-10-03 | 1,925,300 | 37.80 | 38.27 | 35.90 | 36.30 | 00:00:00 | 2003-10-06 | 1,118,000 | 36.20 | 36.48 | 35.83 | 36.05 | 00:00:00 | 2003-10-07 | 959,900 | 36.50 | 36.70 | 36.26 | 36.44 | 00:00:00 | 2003-10-08 | 809,600 | 36.46 | 37.46 | 36.27 | 36.89 | 00:00:00 | 2003-10-09 | 1,201,500 | 36.55 | 37.01 | 36.13 | 37.01 | 00:00:00 | 2003-10-10 | 489,500 | 37.40 | 37.48 | 36.90 | 36.90 | 00:00:00 | 2003-10-13 | 667,200 | 36.78 | 38.00 | 36.56 | 37.82 | 00:00:00 | 2003-10-14 | 609,700 | 37.61 | 38.08 | 37.51 | 37.54 | 00:00:00 | 2003-10-15 | 716,500 | 37.40 | 38.15 | 37.17 | 37.32 | 00:00:00 | 2003-10-16 | 1,126,600 | 37.33 | 38.61 | 37.33 | 38.20 | 00:00:00 | 2003-10-17 | 1,062,000 | 38.19 | 38.19 | 37.11 | 37.23 | 00:00:00 | 2003-10-20 | 696,300 | 37.65 | 37.80 | 37.44 | 37.50 | 00:00:00 | 2003-10-21 | 1,885,800 | 37.90 | 39.47 | 37.85 | 39.47 | 00:00:00 | 2003-10-22 | 1,003,300 | 39.99 | 39.99 | 39.02 | 39.03 | 00:00:00 | 2003-10-23 | 640,000 | 38.90 | 38.95 | 38.31 | 38.60 | 00:00:00 | 2003-10-24 | 1,470,500 | 39.20 | 39.87 | 39.10 | 39.68 | 00:00:00 | 2003-10-27 | 796,000 | 39.14 | 39.88 | 38.96 | 39.88 | 00:00:00 | 2003-10-28 | 759,600 | 39.56 | 39.56 | 38.82 | 39.25 | 00:00:00 | 2003-10-29 | 1,287,800 | 39.15 | 39.99 | 39.08 | 39.81 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|