TR4DER - AngloGold Ashanti [AU] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2003-10-29	1,287,800	39.15	39.99	39.08	39.81	00:00:00
2003-10-30	1,161,500	39.81	40.20	38.36	38.54	00:00:00
2003-10-31	823,700	38.80	39.50	38.26	38.64	00:00:00
2003-11-03	1,301,500	39.12	39.60	38.10	38.82	00:00:00
2003-11-04	741,600	39.25	39.91	39.00	39.55	00:00:00
2003-11-05	616,300	39.59	40.20	39.53	39.88	00:00:00
2003-11-06	749,100	39.70	39.78	38.90	39.27	00:00:00
2003-11-07	1,440,100	39.00	41.10	38.84	41.10	00:00:00
2003-11-10	1,150,400	41.00	41.66	40.66	40.76	00:00:00
2003-11-11	764,900	41.00	41.46	40.41	40.80	00:00:00
2003-11-12	1,433,800	41.28	43.43	41.10	43.43	00:00:00
2003-11-13	1,891,900	43.55	44.46	43.15	43.92	00:00:00
2003-11-14	1,006,900	44.00	44.65	44.00	44.50	00:00:00
2003-11-17	1,652,800	44.10	44.36	43.30	43.84	00:00:00
2003-11-18	1,468,400	43.84	46.00	43.83	46.00	00:00:00
2003-11-19	1,287,600	45.80	45.90	45.00	45.90	00:00:00
2003-11-20	795,200	46.10	46.10	45.38	45.58	00:00:00
2003-11-21	804,300	45.60	46.00	45.35	45.75	00:00:00
2003-11-24	830,600	45.15	45.26	44.70	45.12	00:00:00
2003-11-25	818,900	44.70	46.05	44.65	45.98	00:00:00
2003-11-26	1,103,500	46.25	47.24	46.15	46.80	00:00:00
2003-11-28	429,600	47.36	47.97	47.33	47.97	00:00:00
2003-12-01	1,211,500	48.70	49.39	47.30	49.39	00:00:00
2003-12-02	1,074,500	49.39	49.95	48.86	49.40	00:00:00
2003-12-03	635,400	49.10	49.70	48.95	49.28	00:00:00
2003-12-04	1,239,700	47.75	48.70	47.65	47.65	00:00:00
2003-12-05	892,200	47.05	49.14	47.05	48.94	00:00:00
2003-12-08	735,400	48.28	48.71	47.91	48.65	00:00:00
2003-12-09	801,400	48.99	49.05	47.32	47.35	00:00:00
2003-12-10	1,300,600	47.35	47.94	45.16	45.28	00:00:00
2003-12-11	1,536,800	45.37	47.36	45.01	47.06	00:00:00
2003-12-12	1,053,800	47.31	48.13	46.74	46.83	00:00:00
2003-12-15	860,200	46.46	47.75	46.46	47.29	00:00:00
2003-12-16	708,000	47.49	47.65	46.26	46.27	00:00:00
2003-12-17	1,262,000	45.99	46.55	45.68	46.49	00:00:00
2003-12-18	1,036,000	45.22	46.04	44.69	45.88	00:00:00
2003-12-19	1,086,600	45.00	45.45	44.29	44.30	00:00:00
2003-12-22	749,500	44.55	44.98	44.12	44.15	00:00:00
2003-12-23	791,600	44.15	44.74	43.70	44.69	00:00:00
2003-12-24	442,400	44.80	45.40	44.54	44.82	00:00:00
2003-12-26	465,900	45.00	45.69	44.93	45.49	00:00:00
2003-12-29	1,063,500	46.40	47.68	46.37	47.55	00:00:00
2003-12-30	664,800	47.70	47.80	46.83	47.10	00:00:00
2003-12-31	560,300	47.13	47.44	45.90	46.70	00:00:00
2004-01-02	390,400	46.48	47.15	46.48	46.53	00:00:00
2004-01-05	632,100	47.55	47.98	47.31	47.80	00:00:00
2004-01-06	663,200	48.20	48.25	46.53	46.88	00:00:00
2004-01-07	865,700	46.88	46.90	45.73	45.78	00:00:00
2004-01-08	593,500	46.70	46.76	45.80	46.54	00:00:00
2004-01-09	635,400	46.54	47.52	46.20	46.80	00:00:00
2004-01-12	826,900	46.50	46.50	45.35	45.73	00:00:00
2004-01-13	1,303,600	45.01	45.50	43.39	43.85	00:00:00
2004-01-14	1,308,800	43.20	43.87	41.60	42.37	00:00:00
2004-01-15	2,108,500	41.60	42.19	40.56	41.15	00:00:00
2004-01-16	1,266,500	41.30	42.25	40.66	41.62	00:00:00
2004-01-20	1,258,700	42.77	43.25	42.50	42.70	00:00:00
2004-01-21	686,600	42.73	43.43	42.05	42.82	00:00:00
2004-01-22	812,400	43.30	43.82	42.05	42.05	00:00:00
2004-01-23	639,800	42.15	42.34	41.12	41.15	00:00:00
2004-01-26	999,200	41.30	41.65	40.35	41.07	00:00:00
2004-01-27	884,500	41.59	42.53	41.46	41.72	00:00:00
2004-01-28	1,664,900	42.05	42.90	40.52	40.59	00:00:00
2004-01-29	1,394,500	40.66	40.97	39.28	39.92	00:00:00
2004-01-30	767,700	40.65	40.80	40.18	40.33	00:00:00
2004-02-02	1,160,600	41.17	41.36	39.90	41.36	00:00:00
2004-02-03	796,500	42.00	42.25	41.49	41.56	00:00:00
2004-02-04	670,100	41.75	42.05	40.78	41.04	00:00:00
2004-02-05	633,700	40.90	41.77	40.85	41.25	00:00:00
2004-02-06	1,058,900	41.80	42.61	41.80	42.35	00:00:00
2004-02-09	769,000	42.60	42.71	42.15	42.50	00:00:00
2004-02-10	641,200	43.00	43.00	41.80	42.30	00:00:00
2004-02-11	690,300	42.50	43.80	42.30	43.15	00:00:00
2004-02-12	619,200	43.60	43.74	42.65	42.79	00:00:00
2004-02-13	891,300	43.65	44.00	42.75	43.20	00:00:00
2004-02-17	832,500	43.70	44.86	43.52	44.77	00:00:00
2004-02-18	1,078,900	44.15	44.15	42.08	42.08	00:00:00
2004-02-19	3,207,700	41.42	41.42	40.08	40.69	00:00:00
2004-02-20	2,249,500	40.70	41.07	40.08	40.61	00:00:00
2004-02-23	1,012,200	41.20	41.25	40.50	40.77	00:00:00
2004-02-24	1,461,300	41.45	42.42	41.25	41.98	00:00:00
2004-02-25	1,223,000	42.15	42.20	40.94	41.89	00:00:00
2004-02-26	1,322,100	41.29	42.95	41.21	42.20	00:00:00
2004-02-27	1,283,600	42.31	43.52	42.26	42.95	00:00:00
2004-03-01	1,274,600	43.45	43.95	42.67	43.62	00:00:00
2004-03-02	1,148,800	43.00	43.48	42.10	42.10	00:00:00
2004-03-03	1,082,700	41.34	42.27	40.96	41.81	00:00:00
2004-03-04	611,700	41.50	42.72	41.50	42.70	00:00:00
2004-03-05	691,000	43.39	43.44	42.75	43.44	00:00:00
2004-03-08	634,600	42.91	43.33	42.27	42.28	00:00:00
2004-03-09	996,000	42.28	42.99	42.26	42.77	00:00:00
2004-03-10	836,300	42.35	42.38	41.15	41.15	00:00:00
2004-03-11	904,900	41.15	41.85	40.60	41.65	00:00:00
2004-03-12	1,062,000	40.75	41.44	40.20	41.33	00:00:00
2004-03-15	1,095,800	40.92	41.06	40.25	40.40	00:00:00
2004-03-16	1,124,700	39.75	40.65	38.99	40.01	00:00:00
2004-03-17	1,366,000	39.65	40.59	39.17	40.59	00:00:00
2004-03-18	1,557,700	41.50	41.88	41.03	41.17	00:00:00
2004-03-19	956,600	41.80	41.85	40.70	41.47	00:00:00
2004-03-22	857,200	42.11	42.38	40.98	41.20	00:00:00
2004-03-23	731,500	41.39	41.55	40.90	41.42	00:00:00
2004-03-24	651,300	41.01	41.08	40.02	40.08	00:00:00
2004-03-25	568,100	40.18	41.26	40.10	41.22	00:00:00
2004-03-26	1,000,300	41.70	41.90	40.98	40.99	00:00:00
2004-03-29	729,900	41.33	41.50	40.55	41.44	00:00:00
2004-03-30	746,600	41.59	42.42	41.27	41.82	00:00:00
2004-03-31	1,099,100	42.58	42.80	41.79	42.27	00:00:00
2004-04-01	1,179,200	42.44	42.69	41.81	42.09	00:00:00
2004-04-02	1,120,300	41.38	41.60	40.95	41.16	00:00:00
2004-04-05	752,500	41.16	41.16	40.05	40.37	00:00:00
2004-04-06	769,200	40.59	40.80	40.25	40.32	00:00:00
2004-04-07	564,900	40.15	41.10	40.12	40.75	00:00:00
2004-04-08	1,153,700	39.95	40.24	39.95	40.02	00:00:00
2004-04-12	804,000	40.08	40.46	39.40	40.07	00:00:00
2004-04-13	2,049,800	38.75	38.95	36.89	37.30	00:00:00
2004-04-14	1,461,300	35.75	37.44	35.70	36.49	00:00:00
2004-04-15	832,400	36.15	37.19	36.15	36.77	00:00:00
2004-04-16	1,152,400	37.15	37.37	36.76	36.76	00:00:00
2004-04-19	690,200	37.00	37.10	35.92	36.66	00:00:00
2004-04-20	1,516,400	36.15	36.25	34.18	34.27	00:00:00
2004-04-21	2,153,400	33.08	34.25	32.95	33.80	00:00:00
2004-04-22	1,206,000	33.85	34.15	33.41	34.15	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>