|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 59,800 | 25.50 | 25.87 | 25.37 | 25.56 | 00:00:00 | | 2000-01-04 | 145,300 | 24.62 | 25.69 | 24.56 | 24.94 | 00:00:00 | | 2000-01-05 | 121,700 | 24.69 | 25.06 | 24.62 | 25.00 | 00:00:00 | | 2000-01-06 | 42,300 | 24.56 | 24.94 | 24.56 | 24.87 | 00:00:00 | | 2000-01-07 | 151,600 | 25.31 | 26.00 | 25.31 | 25.81 | 00:00:00 | | 2000-01-10 | 141,400 | 26.50 | 26.56 | 26.00 | 26.00 | 00:00:00 | | 2000-01-11 | 102,000 | 26.06 | 26.06 | 25.75 | 26.06 | 00:00:00 | | 2000-01-12 | 76,600 | 25.94 | 26.00 | 25.69 | 25.69 | 00:00:00 | | 2000-01-13 | 101,600 | 26.06 | 26.62 | 26.00 | 26.56 | 00:00:00 | | 2000-01-14 | 80,200 | 26.75 | 26.94 | 26.62 | 26.69 | 00:00:00 | | 2000-01-18 | 216,600 | 28.50 | 28.69 | 27.87 | 28.69 | 00:00:00 | | 2000-01-19 | 141,100 | 28.50 | 28.62 | 28.12 | 28.62 | 00:00:00 | | 2000-01-20 | 70,200 | 28.37 | 28.37 | 27.87 | 27.87 | 00:00:00 | | 2000-01-21 | 188,000 | 27.50 | 27.50 | 25.75 | 25.75 | 00:00:00 | | 2000-01-24 | 185,500 | 26.00 | 26.00 | 25.37 | 25.62 | 00:00:00 | | 2000-01-25 | 105,200 | 26.25 | 26.25 | 25.62 | 25.94 | 00:00:00 | | 2000-01-26 | 61,300 | 25.31 | 25.62 | 25.00 | 25.00 | 00:00:00 | | 2000-01-27 | 191,200 | 25.00 | 25.31 | 24.56 | 25.31 | 00:00:00 | | 2000-01-28 | 164,700 | 24.56 | 24.87 | 23.00 | 23.00 | 00:00:00 | | 2000-01-31 | 72,200 | 24.00 | 24.37 | 23.87 | 24.00 | 00:00:00 | | 2000-02-01 | 69,200 | 24.75 | 24.75 | 24.44 | 24.44 | 00:00:00 | | 2000-02-02 | 45,900 | 24.81 | 25.00 | 24.81 | 24.94 | 00:00:00 | | 2000-02-03 | 145,600 | 24.94 | 25.25 | 24.37 | 24.87 | 00:00:00 | | 2000-02-04 | 751,600 | 25.25 | 27.19 | 25.19 | 27.19 | 00:00:00 | | 2000-02-07 | 521,900 | 27.81 | 28.06 | 26.31 | 26.44 | 00:00:00 | | 2000-02-08 | 105,200 | 26.25 | 26.69 | 26.19 | 26.37 | 00:00:00 | | 2000-02-09 | 214,400 | 27.31 | 27.94 | 26.87 | 27.31 | 00:00:00 | | 2000-02-10 | 189,800 | 27.31 | 27.94 | 27.00 | 27.31 | 00:00:00 | | 2000-02-11 | 114,400 | 26.87 | 26.87 | 26.25 | 26.87 | 00:00:00 | | 2000-02-14 | 74,700 | 27.00 | 27.00 | 25.87 | 26.50 | 00:00:00 | | 2000-02-15 | 113,100 | 26.50 | 27.06 | 26.50 | 26.69 | 00:00:00 | | 2000-02-16 | 65,500 | 26.94 | 27.44 | 26.94 | 27.19 | 00:00:00 | | 2000-02-17 | 134,400 | 28.00 | 28.12 | 27.44 | 27.62 | 00:00:00 | | 2000-02-18 | 213,400 | 28.00 | 28.25 | 27.87 | 28.19 | 00:00:00 | | 2000-02-22 | 224,800 | 27.75 | 28.44 | 27.37 | 28.00 | 00:00:00 | | 2000-02-23 | 105,600 | 27.75 | 27.75 | 26.25 | 26.62 | 00:00:00 | | 2000-02-24 | 176,200 | 26.87 | 26.87 | 25.75 | 25.75 | 00:00:00 | | 2000-02-25 | 214,200 | 25.37 | 25.37 | 24.75 | 25.12 | 00:00:00 | | 2000-02-28 | 81,600 | 25.12 | 25.44 | 25.00 | 25.00 | 00:00:00 | | 2000-02-29 | 111,900 | 26.00 | 26.00 | 25.62 | 25.62 | 00:00:00 | | 2000-03-01 | 103,600 | 26.37 | 26.75 | 26.19 | 26.75 | 00:00:00 | | 2000-03-02 | 159,500 | 26.62 | 26.62 | 26.25 | 26.62 | 00:00:00 | | 2000-03-03 | 75,300 | 25.94 | 25.94 | 25.37 | 25.75 | 00:00:00 | | 2000-03-06 | 124,800 | 25.44 | 26.00 | 25.37 | 25.94 | 00:00:00 | | 2000-03-07 | 230,000 | 25.81 | 27.00 | 25.81 | 26.62 | 00:00:00 | | 2000-03-08 | 232,300 | 26.19 | 26.37 | 25.62 | 25.75 | 00:00:00 | | 2000-03-09 | 90,900 | 25.94 | 26.19 | 25.87 | 26.06 | 00:00:00 | | 2000-03-10 | 40,800 | 25.87 | 25.94 | 25.00 | 25.75 | 00:00:00 | | 2000-03-13 | 69,200 | 25.81 | 26.00 | 25.37 | 25.81 | 00:00:00 | | 2000-03-14 | 35,800 | 25.81 | 25.81 | 25.37 | 25.44 | 00:00:00 | | 2000-03-15 | 104,200 | 25.19 | 25.44 | 24.94 | 25.44 | 00:00:00 | | 2000-03-16 | 142,300 | 25.19 | 25.19 | 24.75 | 25.00 | 00:00:00 | | 2000-03-17 | 183,700 | 25.94 | 25.94 | 23.75 | 24.37 | 00:00:00 | | 2000-03-20 | 108,400 | 24.25 | 24.62 | 24.19 | 24.50 | 00:00:00 | | 2000-03-21 | 130,200 | 24.62 | 25.62 | 24.62 | 25.62 | 00:00:00 | | 2000-03-22 | 80,800 | 25.19 | 25.19 | 24.56 | 24.56 | 00:00:00 | | 2000-03-23 | 71,100 | 24.81 | 24.87 | 24.50 | 24.69 | 00:00:00 | | 2000-03-24 | 81,900 | 24.75 | 25.06 | 24.62 | 24.94 | 00:00:00 | | 2000-03-27 | 121,100 | 24.94 | 25.00 | 24.81 | 25.00 | 00:00:00 | | 2000-03-28 | 93,400 | 25.00 | 25.00 | 24.56 | 24.75 | 00:00:00 | | 2000-03-29 | 50,200 | 24.37 | 24.75 | 24.12 | 24.19 | 00:00:00 | | 2000-03-30 | 90,800 | 24.00 | 24.25 | 23.50 | 23.50 | 00:00:00 | | 2000-03-31 | 178,600 | 23.62 | 24.19 | 23.62 | 24.00 | 00:00:00 | | 2000-04-03 | 51,600 | 24.06 | 24.12 | 23.87 | 24.00 | 00:00:00 | | 2000-04-04 | 162,000 | 23.94 | 25.00 | 23.56 | 24.31 | 00:00:00 | | 2000-04-05 | 113,600 | 23.56 | 24.00 | 23.31 | 24.00 | 00:00:00 | | 2000-04-06 | 84,100 | 23.31 | 23.69 | 23.19 | 23.37 | 00:00:00 | | 2000-04-07 | 121,600 | 22.62 | 23.06 | 22.50 | 22.94 | 00:00:00 | | 2000-04-10 | 214,200 | 22.69 | 23.00 | 22.56 | 22.81 | 00:00:00 | | 2000-04-11 | 147,300 | 22.87 | 23.00 | 22.62 | 22.62 | 00:00:00 | | 2000-04-12 | 190,800 | 22.25 | 22.50 | 21.19 | 22.31 | 00:00:00 | | 2000-04-13 | 81,100 | 22.31 | 22.31 | 22.00 | 22.25 | 00:00:00 | | 2000-04-14 | 589,200 | 22.19 | 23.12 | 22.00 | 22.94 | 00:00:00 | | 2000-04-17 | 240,500 | 22.50 | 22.50 | 21.69 | 22.19 | 00:00:00 | | 2000-04-18 | 306,400 | 21.00 | 21.19 | 20.56 | 21.19 | 00:00:00 | | 2000-04-19 | 343,900 | 20.75 | 20.94 | 20.44 | 20.94 | 00:00:00 | | 2000-04-20 | 204,700 | 20.87 | 21.12 | 20.12 | 20.12 | 00:00:00 | | 2000-04-24 | 109,500 | 20.37 | 20.75 | 20.25 | 20.25 | 00:00:00 | | 2000-04-25 | 95,500 | 20.62 | 20.75 | 20.37 | 20.56 | 00:00:00 | | 2000-04-26 | 454,400 | 19.75 | 20.19 | 19.50 | 20.19 | 00:00:00 | | 2000-04-27 | 203,600 | 19.81 | 20.44 | 19.81 | 20.31 | 00:00:00 | | 2000-04-28 | 306,600 | 19.06 | 19.44 | 18.87 | 19.44 | 00:00:00 | | 2000-05-01 | 120,500 | 19.44 | 19.87 | 19.37 | 19.75 | 00:00:00 | | 2000-05-02 | 790,300 | 19.37 | 21.62 | 19.37 | 21.56 | 00:00:00 | | 2000-05-03 | 552,000 | 20.62 | 20.69 | 19.81 | 19.81 | 00:00:00 | | 2000-05-04 | 1,053,700 | 20.00 | 20.44 | 19.94 | 20.31 | 00:00:00 | | 2000-05-05 | 350,500 | 20.37 | 20.37 | 19.69 | 20.06 | 00:00:00 | | 2000-05-08 | 186,600 | 19.94 | 19.94 | 19.62 | 19.87 | 00:00:00 | | 2000-05-09 | 300,300 | 19.81 | 19.87 | 19.50 | 19.69 | 00:00:00 | | 2000-05-10 | 311,200 | 19.69 | 20.31 | 19.69 | 20.00 | 00:00:00 | | 2000-05-11 | 132,200 | 20.19 | 20.31 | 20.00 | 20.00 | 00:00:00 | | 2000-05-12 | 118,400 | 20.00 | 20.19 | 19.75 | 20.06 | 00:00:00 | | 2000-05-15 | 192,500 | 19.81 | 20.12 | 19.75 | 19.75 | 00:00:00 | | 2000-05-16 | 243,100 | 19.69 | 19.81 | 19.50 | 19.75 | 00:00:00 | | 2000-05-17 | 316,200 | 19.00 | 19.12 | 18.56 | 18.87 | 00:00:00 | | 2000-05-18 | 341,100 | 18.50 | 18.87 | 18.31 | 18.50 | 00:00:00 | | 2000-05-19 | 376,400 | 18.25 | 18.75 | 18.25 | 18.37 | 00:00:00 | | 2000-05-22 | 480,200 | 18.44 | 19.06 | 18.31 | 18.50 | 00:00:00 | | 2000-05-23 | 129,700 | 18.50 | 18.69 | 18.44 | 18.62 | 00:00:00 | | 2000-05-24 | 438,000 | 18.44 | 18.50 | 18.06 | 18.12 | 00:00:00 | | 2000-05-25 | 264,200 | 18.31 | 18.56 | 18.25 | 18.25 | 00:00:00 | | 2000-05-26 | 130,900 | 18.50 | 19.12 | 18.50 | 18.75 | 00:00:00 | | 2000-05-30 | 232,800 | 19.62 | 19.69 | 19.19 | 19.44 | 00:00:00 | | 2000-05-31 | 276,600 | 19.75 | 19.94 | 19.56 | 19.56 | 00:00:00 | | 2000-06-01 | 105,900 | 19.69 | 19.87 | 19.62 | 19.69 | 00:00:00 | | 2000-06-02 | 303,700 | 20.37 | 21.62 | 20.31 | 21.62 | 00:00:00 | | 2000-06-05 | 208,400 | 21.69 | 22.06 | 21.19 | 21.56 | 00:00:00 | | 2000-06-06 | 180,500 | 22.00 | 22.06 | 21.56 | 21.62 | 00:00:00 | | 2000-06-07 | 105,000 | 21.50 | 21.56 | 21.19 | 21.44 | 00:00:00 | | 2000-06-08 | 122,300 | 21.06 | 21.06 | 20.50 | 20.56 | 00:00:00 | | 2000-06-09 | 197,300 | 20.56 | 20.62 | 19.75 | 19.94 | 00:00:00 | | 2000-06-12 | 256,100 | 20.50 | 20.69 | 20.31 | 20.50 | 00:00:00 | | 2000-06-13 | 291,200 | 21.44 | 21.62 | 20.94 | 21.00 | 00:00:00 | | 2000-06-14 | 252,700 | 21.25 | 21.62 | 21.25 | 21.37 | 00:00:00 | | 2000-06-15 | 110,500 | 21.12 | 21.25 | 20.75 | 21.12 | 00:00:00 | | 2000-06-16 | 340,900 | 21.37 | 21.50 | 21.06 | 21.19 | 00:00:00 | | 2000-06-19 | 218,900 | 21.44 | 21.44 | 20.62 | 20.69 | 00:00:00 | | 2000-06-20 | 170,900 | 20.81 | 21.00 | 20.31 | 20.37 | 00:00:00 | | 2000-06-21 | 162,200 | 20.56 | 20.56 | 20.12 | 20.44 | 00:00:00 | | 2000-06-22 | 146,900 | 20.50 | 20.69 | 20.19 | 20.31 | 00:00:00 | | 2000-06-23 | 133,800 | 20.31 | 20.37 | 19.87 | 19.94 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
