AU Historical Prices

Summary

Key Stock Metrics

20.05

(March 19, 2024)

52-Week Low

33.77

(February 11, 2025)

52-Week High

48.15

(December 1, 2011)

All-Time High

31.48

(March 7, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2011-06-06 44.70 44.70 44.18 44.18 400
2011-06-16 42.06 42.06 42.06 42.06 200
2011-07-13 43.50 43.50 43.50 43.50 100
2011-07-15 43.61 43.61 43.61 43.61 102
2011-07-18 44.65 44.65 44.65 44.65 500
2011-07-19 44.65 44.65 44.65 44.65 102
2011-07-25 44.50 44.55 44.25 44.25 800
2011-07-28 41.95 41.95 41.95 41.95 250
2011-08-04 43.70 43.70 42.51 42.51 400
2011-08-05 42.23 42.23 42.23 42.23 400
2011-08-10 44.45 44.45 44.10 44.10 400
2011-08-11 44.05 45.17 44.05 45.17 300
2011-08-12 44.72 44.72 44.72 44.72 144
2011-08-17 45.55 45.55 45.55 45.55 100110
2011-08-23 44.50 44.50 44.50 44.50 200
2011-09-12 45.36 45.36 45.36 45.36 200
2011-09-16 47.20 47.20 47.20 47.20 200
2011-09-20 46.60 46.60 46.60 46.60 1100
2011-09-28 42.60 42.60 42.60 42.60 200
2011-10-03 41.27 41.27 41.27 41.27 200
2011-10-05 41.52 41.52 41.52 41.52 200
2011-10-12 41.30 41.30 41.30 41.30 153
2011-10-18 41.95 41.95 41.95 41.95 200
2011-10-19 41.29 41.29 41.29 41.29 200
2011-10-20 39.76 39.76 39.76 39.76 200
2011-10-27 44.55 45.00 44.55 45.00 328
2011-11-01 45.30 45.33 45.30 45.33 400
2011-11-28 44.55 44.55 44.55 44.55 200
2011-12-01 48.15 48.15 48.00 48.00 1600
2011-12-02 47.54 47.54 47.54 47.54 200
2011-12-05 46.44 46.44 46.44 46.44 100
2011-12-06 46.39 46.50 46.39 46.50 1400
2011-12-13 44.10 44.10 43.25 43.25 386
2011-12-15 41.77 41.77 41.77 41.77 200
2011-12-20 42.11 42.20 42.11 42.20 720
2011-12-21 41.95 41.95 41.95 41.95 293
2011-12-28 41.50 41.50 41.50 41.50 200
2011-12-29 41.05 41.05 41.05 41.05 100
2012-01-04 43.81 43.81 43.81 43.81 200
2012-01-19 43.53 43.53 43.53 43.53 200
2012-01-25 42.95 44.35 42.95 44.35 600
2012-02-01 46.15 46.15 46.15 46.15 100
2012-02-03 46.15 46.15 46.15 46.15 260
2012-02-08 45.60 45.60 45.60 45.60 366
2012-02-15 43.41 43.41 43.41 43.41 200
2012-02-16 42.28 42.70 42.28 42.70 2942
2012-02-29 43.09 43.09 43.09 43.09 200
2012-03-05 40.45 40.45 40.45 40.45 500
2012-03-15 38.20 38.20 38.20 38.20 700
2012-04-05 34.07 34.07 34.07 34.07 200
2012-04-09 34.19 34.19 34.19 34.19 700
2012-05-15 32.00 32.00 31.35 31.35 400
2012-05-17 32.00 32.00 32.00 32.00 200
2012-05-18 34.10 34.10 34.10 34.10 200
2012-05-23 35.12 35.12 35.12 35.12 200
2012-06-12 36.95 36.95 36.95 36.95 154
2012-07-18 31.15 31.15 31.15 31.15 200
2012-07-20 31.45 31.45 31.45 31.45 200
2012-07-25 32.92 33.30 32.92 33.30 400
2012-07-31 34.35 34.35 34.35 34.35 128
2012-08-22 34.35 34.35 34.35 34.35 106
2012-09-13 34.04 34.60 34.04 34.60 600
2012-09-25 35.91 35.91 35.91 35.91 200
2012-09-26 34.70 34.70 34.70 34.70 200
2012-10-03 33.60 33.60 33.18 33.18 400
2012-10-11 34.38 34.38 34.38 34.38 126
2012-10-24 32.20 32.20 32.20 32.20 510
2012-10-31 33.10 33.50 32.95 33.50 600
2012-11-06 33.60 33.60 33.60 33.60 200
2012-11-28 30.05 30.47 30.05 30.47 350
2012-11-30 31.40 31.40 31.40 31.40 164
2012-12-11 30.45 30.45 30.45 30.45 100
2012-12-12 30.67 30.92 30.67 30.92 200
2012-12-17 30.03 30.03 30.03 30.03 418
2012-12-19 30.48 30.48 30.48 30.48 100
2012-12-27 31.02 31.02 31.02 31.02 200
2013-01-02 31.55 31.55 31.55 31.55 100
2013-01-09 28.85 28.85 28.85 28.85 100
2013-01-15 29.50 29.50 29.49 29.49 200
2013-01-18 29.35 29.35 29.35 29.35 100
2013-01-24 28.83 28.83 28.30 28.30 1000
2013-01-25 27.60 27.60 27.58 27.58 300
2013-02-01 28.84 28.84 28.84 28.84 100
2013-03-04 23.91 23.91 23.91 23.91 156
2013-03-08 24.81 24.81 24.81 24.81 100
2013-03-11 24.78 24.78 24.78 24.78 100
2013-03-25 23.61 23.61 23.61 23.61 100
2013-04-01 23.05 23.05 23.05 23.05 200
2013-04-04 22.25 22.25 22.25 22.25 100
2013-04-15 18.69 18.69 18.63 18.63 200
2013-04-17 17.90 17.90 17.77 17.77 200
2013-04-22 18.95 18.95 18.95 18.95 1350
2013-04-24 19.09 19.09 19.09 19.09 100
2013-05-02 19.02 19.02 19.02 19.02 236
2013-05-20 16.81 16.81 16.81 16.81 100
2013-05-22 16.55 16.55 16.55 16.55 129
2013-05-23 16.56 16.56 16.56 16.56 239
2013-06-21 14.68 14.68 14.68 14.68 100
2013-07-01 14.99 15.00 14.99 15.00 300
2013-07-03 13.57 13.57 13.57 13.57 150
2013-07-08 12.68 12.68 12.68 12.68 106
2013-07-10 12.65 12.65 12.62 12.62 574
2013-07-16 12.79 12.79 12.79 12.79 100
2013-07-29 13.46 13.46 13.46 13.46 200
2013-08-07 11.75 11.75 11.75 11.75 126
2013-08-08 12.37 12.44 12.37 12.44 200
2013-08-09 12.41 12.85 12.41 12.85 450
2013-08-12 13.35 13.35 13.35 13.35 100
2013-08-15 13.92 14.85 13.92 14.85 400
2013-08-16 14.72 15.07 14.72 14.74 900
2013-08-20 14.58 14.68 14.58 14.68 300
2013-08-27 14.42 14.42 14.31 14.31 400
2013-08-28 13.64 13.64 13.49 13.49 300
2013-08-29 13.27 13.27 13.27 13.27 100
2013-08-30 13.31 13.31 13.31 13.31 100
2013-09-18 13.10 13.70 13.10 13.69 525
2013-09-24 12.84 12.84 12.78 12.78 400
2013-10-08 12.81 12.81 12.81 12.81 100
2013-10-09 12.80 12.81 12.80 12.81 40200
2013-10-17 14.67 14.86 14.67 14.86 200
2013-10-21 14.64 14.64 14.64 14.64 100
2013-11-04 14.66 14.89 14.66 14.89 275
2013-11-05 14.55 14.55 14.55 14.55 350
2013-11-08 15.17 15.23 15.17 15.23 400
2013-11-12 15.18 15.18 15.18 15.18 359
2013-11-14 15.71 15.75 15.71 15.75 200
2013-11-19 14.74 14.74 14.74 14.74 100
2013-11-25 13.05 13.05 13.04 13.04 428
2013-11-29 13.46 13.46 13.46 13.46 200
2013-12-02 13.21 13.21 12.90 12.90 539
2013-12-03 12.41 12.41 12.41 12.41 125
2013-12-04 12.48 12.48 12.48 12.48 100
2013-12-05 12.41 12.41 12.41 12.41 100
2013-12-18 11.65 11.65 11.65 11.65 100
2013-12-20 11.26 11.26 11.26 11.26 250
2013-12-24 11.31 11.31 11.31 11.31 100
2013-12-26 11.63 11.64 11.63 11.64 525
2013-12-27 11.51 11.51 11.51 11.51 515
2014-01-10 11.60 11.60 11.60 11.60 100
2014-01-13 11.90 12.23 11.90 12.08 515
2014-01-14 12.53 12.53 12.53 12.53 200
2014-01-15 12.25 12.47 12.25 12.47 200
2014-01-16 12.65 12.65 12.65 12.65 100
2014-01-17 13.20 13.20 13.20 13.20 100
2014-01-21 13.33 13.34 13.33 13.34 2025
2014-01-27 14.03 14.03 14.03 14.03 112
2014-01-29 14.41 14.41 14.41 14.41 100
2014-02-07 15.31 15.31 15.31 15.31 100
2014-02-11 16.09 16.09 16.09 16.09 175
2014-02-12 16.88 16.88 16.88 16.88 100
2014-02-14 17.76 17.76 17.76 17.76 100
2014-02-19 17.63 17.63 17.58 17.58 300
2014-02-24 18.47 18.47 18.47 18.47 126
2014-02-26 17.02 17.02 17.02 17.02 100
2014-03-06 18.22 18.22 18.22 18.22 100
2014-03-07 18.14 18.14 18.14 18.14 100
2014-03-11 18.55 18.55 18.55 18.55 100
2014-03-14 19.24 19.38 19.24 19.38 300
2014-03-17 19.07 19.07 19.07 19.07 150000
2014-03-18 18.91 18.93 18.91 18.93 200
2014-03-19 18.68 18.68 18.68 18.68 100
2014-03-20 18.20 18.20 18.20 18.20 100
2014-03-24 17.72 17.72 17.23 17.23 300
2014-03-26 17.11 17.11 17.11 17.11 100
2014-03-27 16.86 16.92 16.85 16.85 300
2014-03-28 17.14 17.14 17.14 17.14 100
2014-04-04 17.39 17.39 17.39 17.39 258
2014-04-07 17.75 17.75 17.75 17.75 100
2014-04-10 18.42 18.42 18.42 18.42 100
2014-04-21 17.38 17.38 17.38 17.38 100
2014-04-23 18.08 18.08 18.08 18.08 100
2014-04-24 17.77 17.77 17.77 17.77 100
2014-05-01 18.05 18.05 18.05 18.05 100
2014-06-26 16.63 16.63 16.63 16.63 100
2014-07-02 17.61 17.61 17.61 17.61 100
2014-07-08 17.15 17.15 17.15 17.15 100
2014-07-09 18.23 18.23 18.11 18.15 2100
2014-07-10 18.14 18.14 18.14 18.14 100
2014-07-11 18.35 18.42 18.35 18.36 1242
2014-07-15 18.00 18.00 18.00 18.00 100
2014-07-17 17.89 17.89 17.89 17.89 100
2014-07-21 17.97 17.97 17.97 17.97 100
2014-08-05 17.09 17.09 17.09 17.09 100
2014-08-06 17.63 17.76 17.63 17.76 608
2014-08-07 17.29 17.43 17.29 17.43 200
2014-08-08 17.64 17.64 17.64 17.64 100
2014-08-11 17.91 17.91 17.91 17.91 130
2014-08-15 17.10 17.10 17.10 17.10 100
2014-08-18 17.19 17.19 17.19 17.19 100
2014-09-12 13.65 13.65 13.65 13.65 194
2014-09-23 12.85 12.85 12.85 12.85 9675
2014-09-26 12.28 12.28 12.28 12.28 176
2014-10-08 11.35 11.63 11.35 11.63 300
2014-10-14 10.83 10.83 10.83 10.83 640
2014-10-15 10.51 10.51 10.48 10.48 2800
2014-10-16 10.67 10.68 10.67 10.68 388
2014-11-03 9.92 9.93 9.92 9.93 200
2014-11-10 9.01 9.01 8.97 8.97 400
2014-11-14 9.15 9.38 9.10 9.38 600
2014-11-17 9.48 9.48 9.48 9.48 1446
2014-11-19 9.53 9.68 9.53 9.68 240
2014-11-21 10.23 10.23 10.23 10.23 4000
2014-11-24 9.71 9.71 9.71 9.71 120
2014-11-28 8.80 8.80 8.80 8.80 4000
2014-12-02 9.01 9.01 9.01 9.01 14
2014-12-05 8.80 8.80 8.76 8.76 965
2014-12-08 8.65 8.65 8.65 8.65 200
2014-12-10 8.78 8.78 8.63 8.63 700
2014-12-11 8.12 8.12 8.12 8.12 2
2014-12-16 7.66 7.66 7.66 7.66 100
2014-12-22 8.11 8.11 8.11 8.11 460
2014-12-24 8.02 8.02 8.02 8.02 64
2014-12-26 8.25 8.73 8.24 8.73 500
2015-01-12 10.37 10.37 10.37 10.37 954
2015-01-22 11.57 11.57 11.57 11.57 140
2015-01-26 10.73 10.73 10.73 10.73 505
2015-02-02 12.75 12.75 12.75 12.75 100
2015-02-17 11.75 11.75 11.75 11.75 129
2015-03-18 9.44 9.44 9.37 9.44 400
2015-03-20 9.75 9.75 9.75 9.75 965
2015-04-28 11.24 11.24 11.24 11.24 229
2015-04-30 11.17 11.17 11.17 11.17 213
2015-05-06 11.36 11.36 11.36 11.36 100
2015-05-12 11.05 11.05 11.05 11.05 100
2015-06-17 8.70 8.70 8.70 8.70 230
2015-07-24 6.61 6.74 6.61 6.61 271
2015-08-17 6.45 6.45 6.45 6.45 142
2015-10-13 9.34 9.34 9.34 9.34 4000
2015-10-19 9.25 9.25 9.25 9.25 100
2015-10-28 8.77 8.77 8.77 8.77 100
2015-10-30 8.15 8.15 8.15 8.15 159
2016-02-05 10.15 10.28 10.15 10.15 269
2016-02-12 11.32 11.32 11.32 11.32 200
2016-02-18 10.89 10.99 10.89 10.99 200
2016-02-22 11.40 11.40 11.40 11.40 184
2016-02-24 12.34 12.34 12.02 12.02 1300
2016-03-01 12.49 12.49 12.49 12.49 100
2016-03-04 13.84 13.84 13.65 13.65 200
2016-03-07 13.32 13.32 13.32 13.32 1130
2016-03-17 13.67 13.67 13.51 13.51 4000
2016-03-28 12.91 12.91 12.91 12.91 175
2016-04-01 0.00 0.00 0.00 12.91 0
2016-04-07 0.00 0.00 0.00 12.91 25
2016-04-08 0.00 0.00 0.00 12.91 0
2016-04-19 14.93 14.93 14.93 14.93 100
2016-04-20 15.21 15.21 15.21 15.21 100
2016-04-21 15.21 15.21 15.21 15.21 0
2016-04-22 15.21 15.21 15.21 15.21 0
2016-05-05 15.67 15.67 15.67 15.67 125
2016-05-06 15.67 15.67 15.67 15.67 0
2016-05-09 15.67 15.67 15.67 15.67 0
2016-05-10 15.67 15.67 15.67 15.67 0
2016-05-11 15.22 15.22 15.22 15.22 1500
2016-05-12 15.22 15.22 15.22 15.22 0
2016-05-13 15.22 15.22 15.22 15.22 0
2016-05-18 14.44 14.44 14.44 14.44 200
2016-05-19 14.44 14.44 14.44 14.44 0
2016-05-20 14.44 14.44 14.44 14.44 0
2016-06-03 14.44 14.44 14.44 14.44 39
2016-06-07 15.84 15.84 15.84 15.84 100
2016-06-08 15.84 15.84 15.84 15.84 25
2016-06-09 15.84 15.84 15.84 15.84 0
2016-06-10 15.84 15.84 15.84 15.84 0
2016-06-15 16.57 16.57 16.57 16.57 100
2016-06-16 16.91 16.91 16.75 16.75 216
2016-06-22 16.75 16.75 16.75 16.75 2
2016-06-23 16.75 16.75 16.75 16.75 0
2016-06-24 16.75 16.75 16.75 16.75 0
2016-06-30 16.75 16.75 16.75 16.75 38
2016-07-01 16.75 16.75 16.75 16.75 0
2016-07-05 16.75 16.75 16.75 16.75 0
2016-07-06 16.75 16.75 16.75 16.75 0
2016-07-07 16.75 16.75 16.75 16.75 0
2016-07-08 16.75 16.75 16.75 16.75 0
2016-07-11 16.75 16.75 16.75 16.75 0
2016-07-12 20.78 20.78 20.78 20.78 100
2016-07-13 21.13 21.13 21.13 21.13 100
2016-07-14 21.13 21.13 21.13 21.13 0
2016-07-15 21.13 21.13 21.13 21.13 0
2016-07-18 21.13 21.13 21.13 21.13 0
2016-07-19 21.13 21.13 21.13 21.13 0
2016-07-20 20.10 20.10 20.10 20.10 100
2016-07-21 20.10 20.10 20.10 20.10 0
2016-07-22 20.10 20.10 20.10 20.10 0
2016-07-25 20.10 20.10 20.10 20.10 0
2016-07-26 20.10 20.10 20.10 20.10 0
2016-07-27 20.10 20.10 20.10 20.10 0
2016-07-28 21.45 21.45 21.45 21.45 130
2016-07-29 21.45 21.45 21.45 21.45 0
2016-08-01 21.45 21.45 21.45 21.45 0
2016-08-02 21.45 21.45 21.45 21.45 0
2016-08-03 22.03 22.03 22.03 22.03 100
2016-08-04 22.03 22.03 22.03 22.03 0
2016-08-05 22.03 22.03 22.03 22.03 0
2016-08-08 21.85 21.85 21.85 21.85 100
2016-08-12 22.24 22.25 22.23 22.23 1800
2016-08-24 17.81 17.81 17.81 17.81 400
2016-08-26 18.07 18.07 18.07 18.07 350
2016-08-29 18.03 18.03 18.03 18.03 1800
2016-09-01 16.40 16.40 16.40 16.40 1800
2016-09-26 16.18 16.18 16.18 16.18 100
2016-11-14 11.68 11.68 11.68 11.68 200
2016-11-15 12.01 12.01 12.01 12.01 1700
2016-12-27 10.07 10.07 10.07 10.07 300
2017-01-24 12.24 12.27 12.24 12.25 1800
2017-01-30 12.20 12.20 12.15 12.15 200
2017-02-17 13.10 13.10 13.10 13.10 7653
2017-02-21 12.55 12.55 12.55 12.55 8046
2017-02-22 12.17 12.17 12.17 12.17 100
2017-03-02 10.73 10.73 10.73 10.73 100
2017-03-10 9.55 9.55 9.55 9.55 145
2017-03-17 10.67 10.67 10.67 10.67 284
2017-04-05 11.59 11.59 11.59 11.59 14885
2017-04-18 12.75 12.75 12.75 12.75 240
2017-04-24 12.21 12.21 12.21 12.21 300
2017-07-18 9.47 9.47 9.47 9.47 465
2017-07-31 9.39 9.39 9.39 9.39 856
2017-08-18 9.63 9.63 9.63 9.63 1700
2017-09-26 8.88 8.88 8.88 8.88 234
2017-10-06 8.92 8.92 8.92 8.92 212
2017-11-28 9.90 9.90 9.90 9.90 200
2018-03-06 10.47 10.47 10.47 10.47 1250
2018-04-04 8.62 8.62 8.62 8.62 345
2018-05-02 8.71 8.71 8.71 8.71 212
2018-05-18 7.42 7.43 7.42 7.43 1250
2018-06-05 8.58 8.58 8.58 8.58 193
2018-08-22 8.09 8.09 8.09 8.09 1000
2018-08-23 8.11 8.11 8.11 8.11 166
2018-08-29 7.38 7.38 7.38 7.38 100
2018-09-18 8.44 8.44 8.44 8.44 280
2018-09-25 8.08 8.08 8.08 8.08 204
2018-10-10 8.70 8.70 8.70 8.70 200
2018-10-12 10.30 10.30 10.30 10.30 100
2018-10-18 10.64 10.64 10.64 10.64 400
2018-12-12 11.81 11.81 11.00 11.00 780
2018-12-17 12.04 12.04 12.04 12.04 100
2019-01-28 13.30 13.30 13.30 13.30 100
2019-02-01 15.00 15.04 15.00 15.04 200
2019-02-19 14.55 14.90 14.55 14.90 300
2019-03-01 14.06 14.06 14.06 14.06 100
2019-04-23 12.42 12.42 12.42 12.42 100
2019-05-02 11.79 11.79 11.79 11.79 100
2019-05-28 11.07 11.07 11.07 11.07 1734
2019-06-05 0.00 0.00 0.00 11.07 88
2019-06-14 0.00 0.00 0.00 11.07 11
2019-06-21 0.00 0.00 0.00 11.07 4
2019-06-28 0.00 0.00 0.00 11.07 25
2019-07-01 16.10 16.10 16.10 16.10 380
2019-07-05 17.73 17.73 17.73 17.73 100
2019-07-08 18.33 18.33 18.33 18.33 100
2019-07-10 18.40 18.40 18.40 18.40 1350
2019-07-11 17.98 17.98 17.98 17.98 100
2019-07-16 0.00 0.00 0.00 17.98 7
2019-07-18 18.85 18.85 18.85 18.85 2106
2019-07-23 18.85 18.85 18.85 18.85 125
2019-07-24 0.00 0.00 0.00 18.85 34
2019-07-30 0.00 0.00 0.00 18.85 3
2019-07-31 0.00 0.00 0.00 18.85 6
2019-08-01 18.40 18.52 18.40 18.52 503
2019-08-07 0.00 0.00 0.00 18.52 31
2019-08-09 0.00 0.00 0.00 18.52 5
2019-08-12 20.16 20.16 20.16 20.16 100
2019-08-13 18.85 18.85 18.85 18.85 213
2019-08-19 0.00 0.00 0.00 18.85 69
2019-08-22 0.00 0.00 0.00 18.85 2
2019-08-23 0.00 0.00 0.00 18.85 20
2019-08-27 0.00 0.00 0.00 18.85 3
2019-08-29 21.90 21.90 21.90 21.90 100
2019-08-30 22.57 22.57 22.57 22.57 300
2019-09-04 0.00 0.00 0.00 22.57 15
2019-09-05 0.00 0.00 0.00 22.57 2
2019-09-06 20.97 20.97 20.90 20.90 200
2019-09-10 0.00 0.00 0.00 20.90 6
2019-09-11 19.85 19.85 19.85 19.85 105
2019-09-12 19.84 19.84 19.82 19.82 300
2019-09-13 19.20 19.20 19.20 19.20 100
2019-09-19 19.20 19.20 19.20 19.20 800
2019-09-24 0.00 0.00 0.00 19.20 26
2019-09-27 19.75 19.75 19.75 19.75 2600
2019-10-01 19.20 19.20 19.20 19.20 100
2019-10-02 0.00 0.00 0.00 19.20 20
2019-10-04 0.00 0.00 0.00 19.20 11
2019-10-11 20.15 20.15 20.15 20.15 100
2019-10-14 0.00 0.00 0.00 20.15 2
2019-10-21 0.00 0.00 0.00 20.15 11
2019-10-28 0.00 0.00 0.00 20.15 20
2019-10-31 0.00 0.00 0.00 20.15 8
2019-11-12 0.00 0.00 0.00 20.15 20
2019-11-13 0.00 0.00 0.00 20.15 12
2019-11-14 0.00 0.00 0.00 20.15 12
2019-11-18 19.62 19.62 19.62 20.15 200
2019-11-22 0.00 0.00 0.00 20.15 10
2019-12-04 0.00 0.00 0.00 20.15 14
2019-12-09 0.00 0.00 0.00 20.15 70
2019-12-12 20.20 20.20 20.20 20.20 500
2019-12-19 0.00 0.00 0.00 20.20 38
2019-12-26 22.30 22.30 22.30 22.30 100
2020-01-03 22.96 22.96 22.96 22.96 117
2020-01-06 22.87 22.87 22.86 22.86 300
2020-01-08 21.47 21.47 21.47 21.47 102
2020-01-23 0.00 0.00 0.00 21.47 20
2020-01-28 19.66 19.66 19.64 19.64 300
2020-02-06 0.00 0.00 0.00 19.64 4
2020-02-27 20.41 20.41 20.15 20.15 200
2020-03-03 20.30 20.35 20.30 20.35 300
2020-03-06 20.82 20.83 20.80 20.80 300
2020-03-09 0.00 0.00 0.00 20.80 12
2020-03-10 18.05 18.05 18.05 18.05 250
2020-03-11 17.94 17.94 17.94 17.94 112
2020-03-12 15.62 15.62 15.62 15.62 101
2020-03-13 15.70 15.80 15.44 15.44 300
2020-03-16 15.65 17.62 15.65 17.62 500
2020-03-17 0.00 0.00 0.00 17.62 0
2020-03-19 15.79 17.98 15.79 17.98 200
2020-03-24 0.00 0.00 0.00 17.98 0
2020-03-26 21.52 21.60 21.29 21.29 400
2020-03-30 17.76 17.76 17.76 17.76 100
2020-04-13 22.37 22.37 22.33 22.33 325
2020-04-14 23.68 23.68 23.67 23.67 1100
2020-04-15 22.27 22.27 22.27 22.27 100
2020-04-20 0.00 0.00 0.00 22.27 0
2020-04-22 24.96 24.96 24.96 24.96 100
2020-04-24 26.81 26.81 26.81 26.81 100
2020-04-27 26.78 26.78 26.78 26.78 100
2020-05-01 0.00 0.00 0.00 26.78 0
2020-05-07 0.00 0.00 0.00 26.78 10
2020-05-11 0.00 0.00 0.00 26.78 5
2020-05-19 0.00 0.00 0.00 26.78 1
2020-05-26 0.00 0.00 0.00 26.78 10
2020-05-29 0.00 0.00 0.00 26.78 0
2020-06-15 0.00 0.00 0.00 26.78 2
2020-06-16 0.00 0.00 0.00 26.78 2
2020-06-19 0.00 0.00 0.00 26.78 0
2020-06-22 26.35 26.35 26.35 26.78 1502
2020-06-29 29.15 29.15 29.15 29.15 100
2020-06-30 0.00 0.00 0.00 29.15 13
2020-07-01 0.00 0.00 0.00 29.15 10
2020-07-06 0.00 0.00 0.00 29.15 10
2020-07-07 0.00 0.00 0.00 29.15 20
2020-07-21 34.45 34.45 34.45 34.45 1600
2020-07-23 32.85 32.85 32.85 32.85 300
2020-07-28 38.94 38.94 38.29 38.29 1580
2020-07-30 32.86 32.86 32.86 32.86 1100
2020-07-31 35.61 35.61 34.68 34.68 500
2020-08-04 30.00 30.00 30.00 30.00 200
2020-08-17 0.00 0.00 0.00 30.00 11
2020-08-19 28.70 28.70 28.70 28.70 100
2020-08-20 28.70 28.70 28.70 28.70 500
2020-08-28 28.70 28.70 28.70 28.70 500
2020-08-31 0.00 0.00 0.00 28.70 3
2020-09-01 0.00 0.00 0.00 28.70 5
2020-09-09 0.00 0.00 0.00 28.70 46
2020-09-18 0.00 0.00 0.00 28.70 0
2020-09-28 0.00 0.00 0.00 28.70 34
2020-10-02 0.00 0.00 0.00 28.70 46
2020-10-09 27.71 27.71 27.71 27.71 100
2020-10-14 0.00 0.00 0.00 27.71 3
2020-10-16 0.00 0.00 0.00 27.71 0
2020-10-22 26.00 26.00 26.00 26.00 100
2020-10-23 25.25 25.25 25.25 25.25 100
2020-10-28 0.00 0.00 0.00 25.25 4
2020-11-05 0.00 0.00 0.00 25.25 6
2020-11-09 0.00 0.00 0.00 25.25 13
2020-11-10 25.28 25.28 25.28 25.28 100
2020-11-19 21.80 21.80 21.80 21.80 500
2020-11-20 0.00 0.00 0.00 21.80 0
2020-11-23 21.60 21.60 21.60 21.60 100
2020-11-24 20.35 20.35 20.35 20.35 604
2020-11-25 20.80 20.80 20.80 20.80 100
2020-12-02 22.95 22.95 22.95 22.95 504
2020-12-04 0.00 0.00 0.00 22.95 0
2020-12-07 22.40 22.40 22.40 22.40 500
2020-12-08 22.30 22.30 22.30 22.30 504
2020-12-11 20.85 20.85 20.85 20.85 100
2020-12-15 0.00 0.00 0.00 20.85 17
2020-12-17 23.10 23.10 23.10 23.10 600
2020-12-18 0.00 0.00 0.00 23.10 0
2020-12-21 23.43 23.43 23.40 23.40 200
2020-12-22 23.15 23.15 23.15 23.15 101
2020-12-23 23.35 23.35 23.35 23.35 100
2020-12-28 23.65 23.65 23.65 23.65 100
2020-12-31 22.40 22.40 22.40 22.40 302
2021-01-05 0.00 0.00 0.00 22.40 7
2021-01-06 25.10 25.10 24.10 24.30 2180
2021-01-08 23.40 23.40 23.40 23.40 200
2021-01-11 22.90 22.90 22.90 22.90 500
2021-01-13 23.85 23.85 23.85 23.85 500
2021-01-15 23.90 23.90 23.90 23.90 115
2021-01-19 22.08 22.08 22.08 22.08 265
2021-01-20 0.00 0.00 0.00 22.08 6
2021-01-26 0.00 0.00 0.00 22.08 5
2021-01-27 0.00 0.00 0.00 22.08 1
2021-01-28 0.00 0.00 0.00 22.08 2
2021-01-29 0.00 0.00 0.00 22.08 0
2021-02-02 0.00 0.00 0.00 22.08 5
2021-02-04 0.00 0.00 0.00 22.08 15
2021-02-16 22.30 22.30 22.30 22.30 100
2021-02-17 21.21 21.25 21.21 21.25 600
2021-02-18 0.00 0.00 0.00 21.25 2
2021-02-19 21.26 21.26 21.26 21.26 100
2021-02-22 0.00 0.00 0.00 21.26 93
2021-02-23 20.27 20.27 20.27 20.27 105
2021-02-25 0.00 0.00 0.00 20.27 3
2021-03-10 0.00 0.00 0.00 20.27 3
2021-03-11 22.43 22.43 22.43 22.43 500
2021-03-16 0.00 0.00 0.00 22.43 5
2021-03-23 0.00 0.00 0.00 22.43 50
2021-03-24 0.00 0.00 0.00 22.43 3
2021-03-26 0.00 0.00 0.00 22.43 0
2021-03-29 22.05 22.05 22.05 22.05 100
2021-04-05 0.00 0.00 0.00 22.05 1
2021-04-07 22.75 22.75 22.75 22.75 100
2021-04-08 0.00 0.00 0.00 22.75 1
2021-04-19 23.00 23.00 23.00 23.00 450
2021-04-22 0.00 0.00 0.00 23.00 35
2021-04-23 0.00 0.00 0.00 23.00 1
2021-04-26 0.00 0.00 0.00 23.00 4
2021-04-27 0.00 0.00 0.00 23.00 11
2021-04-28 0.00 0.00 0.00 23.00 50
2021-05-06 0.00 0.00 0.00 23.00 3
2021-05-13 22.64 22.64 22.64 22.64 1200
2021-05-14 0.00 0.00 0.00 22.64 0
2021-05-17 0.00 0.00 0.00 22.64 1
2021-06-01 22.88 22.88 22.88 22.88 260
2021-06-08 22.40 22.40 22.40 22.40 100
2021-06-10 23.90 23.90 23.90 23.90 503
2021-06-11 21.50 21.50 21.50 21.50 503
2021-06-17 19.70 19.70 19.70 19.70 144
2021-06-18 19.33 19.33 19.33 19.33 100
2021-06-29 0.00 0.00 0.00 19.33 92
2021-07-08 21.55 21.55 21.55 21.55 500
2021-07-12 18.00 18.00 18.00 18.00 100
2021-07-19 0.00 0.00 0.00 18.00 44
2021-08-04 0.00 0.00 0.00 18.00 10
2021-08-06 17.18 17.18 16.43 16.43 340
2021-08-10 15.98 15.98 15.45 15.45 200
2021-08-30 0.00 0.00 0.00 15.45 40
2021-09-01 18.90 18.90 18.90 15.45 524
2021-09-02 15.50 15.50 15.50 15.50 503
2021-09-20 15.50 15.50 15.50 15.50 967
2021-09-23 0.00 0.00 0.00 15.50 70
2021-10-11 16.50 16.50 16.50 16.50 967
2021-10-12 0.00 0.00 0.00 16.50 20
2021-10-15 0.00 0.00 0.00 16.50 1
2021-10-29 0.00 0.00 0.00 16.50 20
2021-11-08 0.00 0.00 0.00 16.50 12
2021-11-29 0.00 0.00 0.00 16.50 34
2021-11-30 21.05 21.06 21.05 21.05 500
2021-12-28 0.00 0.00 0.00 21.05 18
2022-01-12 21.95 21.95 21.95 21.95 100
2022-01-19 20.50 20.50 20.50 20.50 700
2022-01-20 0.00 0.00 0.00 20.50 30
2022-01-26 19.95 19.95 19.20 19.20 8509
2022-03-02 25.90 25.90 25.90 25.90 3000
2022-03-08 27.20 27.20 27.20 27.20 22200
2022-04-14 22.75 22.75 22.75 22.75 100
2022-04-21 22.20 22.20 22.15 22.15 600
2022-05-12 17.00 17.00 17.00 17.00 100
2022-05-13 16.75 16.75 16.75 16.75 20000
2022-06-10 17.20 17.24 17.20 17.24 800
2022-06-30 16.75 16.75 16.75 16.75 128
2022-07-29 13.64 13.64 13.64 13.64 137
2022-09-19 12.67 12.67 11.92 11.92 800
2022-10-11 13.06 13.06 13.06 13.06 600
2022-11-22 17.80 17.80 17.80 17.80 100
2022-11-28 18.13 18.13 18.05 18.05 700
2022-12-15 19.80 19.80 19.80 19.80 100
2023-01-03 20.35 20.35 20.35 20.35 1021
2023-01-12 22.30 22.30 22.30 22.30 100
2023-01-13 22.95 22.95 22.95 22.95 100
2023-01-23 23.00 23.00 23.00 23.00 580
2023-01-31 21.10 21.10 21.10 21.10 161
2023-05-12 25.00 25.00 25.00 25.00 100
2023-07-03 20.00 20.00 20.00 20.00 200
2023-07-10 20.00 20.00 20.00 20.00 600
2023-07-11 20.00 20.00 20.00 20.00 400
2023-08-28 15.90 15.90 15.90 15.90 200
2023-09-08 15.90 15.90 15.90 15.90 277
2023-09-26 18.00 18.23 17.92 18.18 1253039
2023-09-27 17.46 17.46 16.52 16.62 4241768
2023-09-28 16.32 16.56 16.06 16.33 3158948
2023-09-29 16.54 16.58 15.73 15.80 3416483
2023-10-02 15.25 15.39 15.10 15.26 2855697
2023-10-03 15.10 15.25 14.91 15.02 2644780
2023-10-04 15.25 15.62 15.15 15.46 2523083
2023-10-05 15.31 15.57 15.24 15.50 2001081
2023-10-06 15.61 16.13 15.61 15.95 1634720
2023-10-09 16.78 17.48 16.64 17.10 3625481
2023-10-10 17.94 18.41 17.75 18.00 3226067
2023-10-11 18.88 19.09 18.67 18.93 3467994
2023-10-12 18.97 19.19 18.51 18.72 2252135
2023-10-13 19.50 19.68 19.09 19.50 2873790
2023-10-16 19.45 19.46 18.55 18.75 2887414
2023-10-17 18.74 19.09 18.72 19.01 1542931
2023-10-18 19.05 19.09 18.55 18.85 2621619
2023-10-19 18.81 18.89 18.35 18.84 2242362
2023-10-20 19.26 19.86 19.16 19.46 3535007
2023-10-23 19.40 19.45 18.76 19.02 3844347
2023-10-24 18.58 18.78 18.31 18.69 1967076
2023-10-25 18.58 19.02 18.52 18.77 2493622
2023-10-26 19.11 19.29 18.76 19.17 2671347
2023-10-27 19.06 19.21 18.68 19.18 1677158
2023-10-30 19.15 19.18 18.74 18.81 1324649
2023-10-31 18.55 18.73 17.56 17.84 3966898
2023-11-01 17.55 17.67 16.93 17.36 2675200
2023-11-02 17.41 17.67 17.17 17.65 2136906
2023-11-03 17.83 19.60 17.74 19.06 3605031
2023-11-06 18.84 19.18 18.70 19.00 2335710
2023-11-07 18.25 18.84 18.21 18.77 4077915
2023-11-08 18.53 19.01 18.29 18.39 5270392
2023-11-09 17.50 17.51 16.58 16.64 4298137
2023-11-10 16.01 16.22 15.65 15.90 4472683
2023-11-13 15.83 15.95 15.60 15.67 2789525
2023-11-14 16.31 17.28 16.27 17.03 2994921
2023-11-15 17.18 17.30 16.84 17.01 2107054
2023-11-16 16.73 17.54 16.70 17.12 2282759
2023-11-17 16.94 17.31 16.89 17.01 1629612
2023-11-20 16.72 17.09 16.68 17.00 1104884
2023-11-21 17.23 18.01 17.23 17.72 2195604
2023-11-22 17.57 17.65 17.31 17.46 1358637
2023-11-24 16.90 17.23 16.86 17.23 1596536
2023-11-27 17.42 18.11 17.31 18.07 2926222
2023-11-28 18.44 19.84 18.43 19.52 4776896
2023-11-29 19.43 20.09 19.26 19.88 3654575
2023-11-30 19.44 19.52 18.75 19.25 3826002
2023-12-01 19.24 20.19 19.16 20.05 2924184
2023-12-04 19.00 19.14 18.64 19.01 3514524
2023-12-05 18.53 18.80 18.27 18.77 2369890
2023-12-06 18.78 19.14 18.54 18.67 1863656
2023-12-07 18.40 18.48 17.85 18.00 1784927
2023-12-08 17.02 17.58 17.02 17.37 2457371
2023-12-11 16.72 17.10 16.60 17.03 2237532
2023-12-12 16.70 17.00 16.61 16.86 2002298
2023-12-13 16.08 17.57 16.06 17.54 3176596
2023-12-14 18.70 18.94 17.66 18.04 3993286
2023-12-15 17.96 18.20 17.60 17.96 3563913
2023-12-18 17.83 17.92 17.60 17.83 1827951
2023-12-19 18.16 19.18 18.15 18.83 2776615
2023-12-20 18.85 18.93 18.31 18.34 4018094
2023-12-21 18.96 19.34 18.77 18.88 1954044
2023-12-22 19.45 19.64 18.90 18.96 1561464
2023-12-26 19.00 19.08 18.84 19.03 804767
2023-12-27 19.51 19.73 19.41 19.48 1262087
2023-12-28 19.41 19.41 18.79 18.80 1410731
2023-12-29 18.78 18.97 18.58 18.69 1296581
2024-01-02 18.77 18.81 18.24 18.24 1337080
2024-01-03 17.67 18.10 17.61 17.90 1715310
2024-01-04 17.86 17.90 17.54 17.74 1425859
2024-01-05 17.49 17.95 17.43 17.68 1597803
2024-01-08 17.32 17.59 17.22 17.50 1073640
2024-01-09 17.42 17.44 17.13 17.18 1290649
2024-01-10 17.08 17.15 16.94 17.05 1339400
2024-01-11 17.09 17.18 16.72 16.85 1207775
2024-01-12 17.53 17.89 17.34 17.47 2000756
2024-01-16 17.19 17.21 16.46 16.49 3108846
2024-01-17 16.22 16.32 15.95 16.23 1708527
2024-01-18 16.38 16.43 16.10 16.30 1283030
2024-01-19 16.18 16.32 16.04 16.23 1509829
2024-01-22 15.91 16.27 15.80 16.14 1104362
2024-01-23 16.61 16.87 16.42 16.85 2387960
2024-01-24 17.95 17.95 17.11 17.13 3417916
2024-01-25 17.45 17.52 17.25 17.52 1197611
2024-01-26 17.66 17.83 17.46 17.49 1048314
2024-01-29 17.81 17.85 17.54 17.83 1154361
2024-01-30 18.06 18.15 17.61 17.75 1182337
2024-01-31 17.89 18.16 17.46 17.62 1618104
2024-02-01 18.10 18.86 18.03 18.70 2919540
2024-02-02 18.28 18.40 17.85 18.05 2120803
2024-02-05 17.64 17.86 17.57 17.73 814649
2024-02-06 17.88 18.06 17.81 17.98 869575
2024-02-07 17.98 18.08 17.82 17.84 1193431
2024-02-08 17.71 17.88 17.67 17.85 942317
2024-02-09 17.72 17.86 17.38 17.38 1363428
2024-02-12 17.21 17.82 17.18 17.68 1235611
2024-02-13 17.04 17.16 16.78 16.86 1663751
2024-02-14 16.67 16.72 16.49 16.68 2040579
2024-02-15 16.93 17.39 16.82 17.03 1901924
2024-02-16 17.01 17.52 16.93 17.33 1536352
2024-02-20 18.33 18.33 17.67 17.76 2359125
2024-02-21 17.67 17.71 17.38 17.71 1298770
2024-02-22 17.51 17.60 17.01 17.02 1984497
2024-02-23 18.22 18.46 17.63 18.33 4367837
2024-02-26 18.48 18.65 18.21 18.52 2555484
2024-02-27 18.66 18.79 18.29 18.30 1953122
2024-02-28 18.30 18.42 17.95 18.01 1451270
2024-02-29 18.71 18.90 18.37 18.61 2167971
2024-03-01 18.87 19.54 18.69 19.50 2109319
2024-03-04 20.45 21.12 20.23 21.11 3366288
2024-03-05 22.00 22.03 21.43 21.63 4679984
2024-03-06 21.57 22.03 21.25 21.97 3218606
2024-03-07 22.19 22.42 21.95 22.13 2247544
2024-03-08 22.28 22.43 21.88 22.36 2619872
2024-03-11 22.22 23.08 22.22 22.85 2263919
2024-03-12 21.95 22.27 21.72 22.17 2273084
2024-03-13 22.20 23.20 22.17 22.68 1910903
2024-03-14 22.27 22.37 21.83 22.18 2112778
2024-03-15 22.38 22.50 21.99 22.01 3123334
2024-03-18 21.36 21.44 20.79 21.17 2395218
2024-03-19 20.51 20.71 20.05 20.27 2556818
2024-03-20 20.41 21.56 20.30 21.27 3287534
2024-03-21 21.50 21.81 20.84 21.16 2785634
2024-03-22 20.58 21.29 20.46 21.08 1851623
2024-03-25 21.29 21.99 21.27 21.34 2350784
2024-03-26 21.91 21.91 21.23 21.39 1971789
2024-03-27 21.42 22.14 21.37 21.99 1357195
2024-03-28 22.27 22.39 21.83 22.20 1857509
2024-04-01 22.80 22.88 21.97 22.17 1666669
2024-04-02 22.59 22.83 22.52 22.82 2626112
2024-04-03 22.72 23.33 22.60 23.20 2581084
2024-04-04 23.37 23.73 23.06 23.10 2418094
2024-04-05 23.51 24.12 23.18 23.95 2981136
2024-04-08 24.21 24.38 23.54 23.55 2830373
2024-04-09 24.46 24.52 23.08 23.47 2442796
2024-04-10 23.11 23.61 22.91 23.04 2698544
2024-04-11 23.40 24.28 23.18 24.26 3781952
2024-04-12 25.21 25.50 23.58 23.85 5165801
2024-04-15 24.64 24.77 23.68 23.81 3863143
2024-04-16 23.60 23.67 23.05 23.29 2910958
2024-04-17 23.77 24.44 23.52 23.85 2984376
2024-04-18 23.99 24.05 23.41 23.71 2050974
2024-04-19 23.24 23.85 23.19 23.84 3024462
2024-04-22 22.31 22.43 21.65 22.03 4175840
2024-04-23 21.87 22.48 21.79 22.11 2356146
2024-04-24 21.72 22.03 21.66 21.92 1693062
2024-04-25 21.99 22.98 21.90 22.78 2250103
2024-04-26 23.53 23.88 23.38 23.85 2449305
2024-04-29 24.30 25.04 24.15 24.80 3549296
2024-04-30 23.21 23.69 22.91 22.99 2853759
2024-05-01 23.16 24.07 22.97 23.46 2029738
2024-05-02 22.81 23.21 22.60 23.14 1419044
2024-05-03 23.02 23.23 22.45 23.12 1619417
2024-05-06 23.86 24.21 23.72 23.84 1372893
2024-05-07 23.48 23.65 23.33 23.57 1358514
2024-05-08 23.05 23.75 23.00 23.37 1012376
2024-05-09 23.75 24.18 23.63 24.04 1387205
2024-05-10 24.92 25.08 24.37 24.38 1809036
2024-05-13 24.31 24.59 23.98 24.28 1169946
2024-05-14 24.26 24.39 23.97 24.34 770779
2024-05-15 24.59 25.04 24.14 24.82 1217759
2024-05-16 24.76 24.77 24.24 24.63 1802713
2024-05-17 25.15 25.48 24.95 25.41 1661175
2024-05-20 25.68 25.93 25.54 25.86 1294203
2024-05-21 25.91 26.01 25.22 25.39 1641646
2024-05-22 25.17 25.34 24.46 24.70 1337750
2024-05-23 24.58 24.69 23.58 23.68 2691076
2024-05-24 24.14 24.43 24.09 24.30 1207473
2024-05-28 24.85 25.00 24.67 24.82 1064167
2024-05-29 24.44 24.69 24.04 24.10 1107989
2024-05-30 24.00 25.17 23.94 24.67 1897488
2024-05-31 24.36 24.61 23.71 24.19 2209237
2024-06-03 24.47 24.64 24.06 24.39 1209196
2024-06-04 23.55 23.61 22.87 23.51 2188281
2024-06-05 23.54 23.67 23.03 23.49 1539755
2024-06-06 23.67 24.77 23.67 24.60 1575789
2024-06-07 23.43 23.54 22.61 22.87 3265607
2024-06-10 22.74 22.75 22.13 22.59 1983936
2024-06-11 22.42 22.58 22.15 22.39 1521034
2024-06-12 23.69 23.82 23.06 23.30 2514043
2024-06-13 23.14 23.31 22.45 22.61 1969175
2024-06-14 23.27 23.31 22.71 23.03 1384448
2024-06-17 22.77 23.11 22.34 22.67 1333338
2024-06-18 22.77 23.11 22.59 22.85 2161627
2024-06-20 23.52 23.81 23.31 23.72 2155907
2024-06-21 24.19 24.19 23.64 23.93 5795801
2024-06-24 24.34 24.49 23.86 23.87 1196230
2024-06-25 24.10 24.38 24.09 24.17 1355076
2024-06-26 23.98 24.73 23.96 24.59 1355941
2024-06-27 25.01 25.21 24.85 24.98 1333222
2024-06-28 25.38 25.45 25.02 25.13 1334859
2024-07-01 25.26 25.58 25.09 25.11 1072402
2024-07-02 24.99 25.69 24.98 25.52 1194431
2024-07-03 25.90 26.40 25.87 26.07 1177341
2024-07-05 27.63 29.08 27.30 28.83 3953356
2024-07-08 28.18 28.42 27.80 28.27 1577326
2024-07-09 28.10 28.49 28.09 28.36 1051651
2024-07-10 28.60 29.10 28.60 28.72 1460597
2024-07-11 29.32 29.35 28.66 29.05 1520915
2024-07-12 28.79 29.25 28.68 29.15 1449844
2024-07-15 28.68 29.35 28.34 28.96 1477568
2024-07-16 29.37 29.82 28.91 29.81 1949706
2024-07-17 29.98 30.09 28.76 28.94 1455419
2024-07-18 29.10 29.16 28.50 28.63 1304297
2024-07-19 27.74 28.42 27.67 28.16 874617
2024-07-22 27.70 28.33 27.55 28.18 972381
2024-07-23 28.12 28.28 27.83 28.07 686735
2024-07-24 28.07 28.51 27.64 27.67 632774
2024-07-25 26.82 27.23 26.48 27.10 867806
2024-07-26 27.41 27.52 27.07 27.11 1020777
2024-07-29 27.27 27.46 26.91 27.14 898848
2024-07-30 27.35 27.48 26.92 27.29 688971
2024-07-31 28.98 28.99 27.43 28.08 1962548
2024-08-01 28.28 28.59 27.60 27.74 1127662
2024-08-02 28.49 28.65 27.04 27.40 1455223
2024-08-05 25.58 26.79 25.05 26.63 1597404
2024-08-06 27.51 28.20 27.36 27.88 1528319
2024-08-07 28.18 28.24 27.09 27.67 1455770
2024-08-08 27.88 29.88 27.81 29.73 3484406
2024-08-09 30.13 30.19 29.29 29.80 1524117
2024-08-12 29.76 30.04 29.30 29.63 1630660
2024-08-13 29.26 31.35 29.26 30.78 2934102
2024-08-14 30.33 30.98 30.24 30.90 2373411
2024-08-15 31.10 31.10 30.34 30.40 1781513
2024-08-16 30.74 31.65 30.74 31.47 2167683
2024-08-19 30.82 31.68 30.77 31.53 1181175
2024-08-20 32.00 32.34 31.68 32.09 1373635
2024-08-21 31.92 32.57 31.75 32.36 1897360
2024-08-22 31.29 31.41 30.67 30.80 2411625
2024-08-23 31.10 31.37 30.64 31.18 1377871
2024-08-26 31.40 31.47 31.12 31.29 765007
2024-08-27 30.46 30.75 30.27 30.69 1061372
2024-08-28 29.55 29.98 29.42 29.95 1724354
2024-08-29 30.29 30.70 30.13 30.31 876702
2024-08-30 29.98 30.16 29.48 29.67 979773
2024-09-03 28.98 29.06 28.31 28.81 1264323
2024-09-04 28.53 28.90 28.41 28.53 1290512
2024-09-05 29.07 29.34 28.87 28.88 1175369
2024-09-06 29.25 29.40 28.31 28.52 1222226
2024-09-09 29.00 29.03 28.43 28.80 1047915
2024-09-10 27.18 27.45 26.43 27.45 4366204
2024-09-11 26.75 27.42 26.65 27.40 2243109
2024-09-12 27.07 28.15 27.05 27.95 3475787
2024-09-13 28.56 28.66 28.00 28.61 3260587
2024-09-16 28.37 28.58 27.88 28.37 1691455
2024-09-17 28.10 28.25 27.49 27.64 2147299
2024-09-18 27.71 28.70 27.20 27.27 1800803
2024-09-19 27.95 27.99 27.32 27.58 1756061
2024-09-20 28.07 28.11 27.69 28.03 3178884
2024-09-23 28.59 29.09 28.42 28.54 2567770
2024-09-24 28.36 28.85 27.90 28.75 1969377
2024-09-25 28.86 29.12 28.57 28.66 2317135
2024-09-26 28.69 29.47 28.47 29.14 2787810
2024-09-27 28.60 28.77 27.65 27.67 2172150
2024-09-30 26.97 26.97 26.48 26.63 3009559
2024-10-01 27.40 27.61 27.00 27.17 3009201
2024-10-02 27.25 27.33 26.88 26.95 1746073
2024-10-03 26.44 26.56 26.16 26.28 2406395
2024-10-04 26.26 26.56 26.07 26.23 2780845
2024-10-07 26.20 26.26 25.82 25.94 2469491
2024-10-08 25.26 25.62 25.23 25.61 2272466
2024-10-09 25.39 25.86 25.33 25.85 1118668
2024-10-10 26.14 26.95 26.03 26.76 3056864
2024-10-11 27.35 27.44 26.93 27.18 3432603
2024-10-14 26.89 27.34 26.82 27.34 1489528
2024-10-15 27.29 27.69 27.17 27.55 2198256
2024-10-16 27.96 28.31 27.75 28.00 3457068
2024-10-17 28.88 29.53 28.64 29.52 3742902
2024-10-18 29.57 30.66 29.50 30.33 3000585
2024-10-21 30.99 31.08 30.42 30.67 2700772
2024-10-22 30.69 31.46 30.65 31.45 2320998
2024-10-23 30.33 30.64 29.84 30.13 1687592
2024-10-24 30.47 30.48 29.43 29.97 2125687
2024-10-25 29.65 29.86 29.33 29.50 1564165
2024-10-28 28.99 29.27 28.64 28.69 2654355
2024-10-29 28.80 29.27 28.57 29.13 4703237
2024-10-30 29.22 29.22 28.47 28.63 2491571
2024-10-31 28.31 28.31 27.46 27.80 2614674
2024-11-01 28.29 28.34 27.25 27.29 1855241
2024-11-04 27.33 27.43 26.68 27.14 1703085
2024-11-05 27.37 27.59 26.94 27.12 1592537
2024-11-06 25.52 26.45 25.38 26.25 2635701
2024-11-07 27.84 28.14 27.15 27.57 3019416
2024-11-08 27.71 27.79 26.98 27.66 1854821
2024-11-11 26.00 26.12 24.86 25.11 2907081
2024-11-12 24.15 24.71 24.07 24.63 3077975
2024-11-13 24.74 24.82 24.11 24.12 1900840
2024-11-14 23.28 24.13 23.10 24.01 3081031
2024-11-15 24.16 24.33 23.72 23.83 1484997
2024-11-18 24.92 24.98 24.62 24.82 2640649
2024-11-19 25.30 25.36 24.57 25.15 3296943
2024-11-20 24.54 24.76 24.02 24.54 5592400
2024-11-21 25.20 25.20 24.42 25.20 6510672
2024-11-22 25.66 26.22 25.51 25.95 3615496
2024-11-25 25.61 25.61 25.10 25.20 3785075
2024-11-26 25.30 25.47 25.00 25.30 5430761
2024-11-27 25.34 25.71 24.36 24.79 13383086
2024-11-29 25.13 25.29 24.91 24.94 8113893
2024-12-02 24.75 24.86 24.51 24.63 4379325
2024-12-03 25.50 26.20 25.39 25.68 4811992
2024-12-04 26.16 26.16 25.45 25.85 5458389
2024-12-05 25.74 25.76 25.36 25.65 5323709
2024-12-06 25.16 25.39 24.85 24.93 2464512
2024-12-09 26.18 26.24 25.48 25.51 4053996
2024-12-10 25.79 25.94 25.56 25.76 1990899
2024-12-11 26.22 27.22 26.19 27.15 3276759
2024-12-12 26.34 26.75 25.70 25.75 6016318
2024-12-13 25.40 25.40 24.69 24.94 2962347
2024-12-16 24.78 24.82 24.43 24.55 3342767
2024-12-17 23.97 24.14 23.47 24.12 3543403
2024-12-18 24.10 24.10 23.08 23.15 2707924
2024-12-19 23.28 23.61 23.07 23.26 2274714
2024-12-20 23.55 23.98 23.47 23.90 5970198
2024-12-23 23.34 23.74 23.20 23.66 1627170
2024-12-24 23.84 23.90 23.38 23.69 756774
2024-12-26 23.75 23.87 23.58 23.64 832200
2024-12-27 22.97 23.33 22.90 23.27 1737524
2024-12-30 22.82 23.08 22.45 22.89 1368385
2024-12-31 22.77 23.10 22.77 23.08 1573139
2025-01-02 23.72 24.39 23.72 24.34 2497506
2025-01-03 24.14 24.20 23.81 23.81 1692917
2025-01-06 24.05 24.16 23.53 23.53 1671263
2025-01-07 24.25 24.90 24.24 24.45 2178454
2025-01-08 24.82 25.22 24.61 25.18 2459406
2025-01-10 26.12 26.24 25.81 25.98 3204843
2025-01-13 25.53 25.80 25.26 25.44 2491867
2025-01-14 25.77 26.62 25.74 26.40 3618899
2025-01-15 26.94 27.19 26.42 27.18 3403672
2025-01-16 27.62 27.62 26.87 26.97 2769560
2025-01-17 27.00 27.51 26.78 27.29 2535661
2025-01-21 27.92 28.18 27.73 27.96 2168215
2025-01-22 28.76 28.76 27.91 27.95 2044859
2025-01-23 27.99 28.05 27.44 27.99 1839514
2025-01-24 28.63 28.68 28.05 28.23 1843140
2025-01-27 28.17 28.17 27.75 28.01 1748376
2025-01-28 27.95 28.26 27.48 28.15 1915351
2025-01-29 28.12 28.56 28.02 28.48 1313770
2025-01-30 29.32 29.99 29.30 29.93 2982682
2025-01-31 30.23 30.48 29.98 30.21 3343305
2025-02-03 30.73 31.58 30.46 31.20 3384201
2025-02-04 31.03 31.27 30.75 30.86 2156149
2025-02-05 31.48 32.22 31.40 31.98 2739816
2025-02-06 31.77 31.77 31.06 31.50 1876468
2025-02-07 31.86 31.99 31.26 31.43 1753573
2025-02-10 33.00 33.61 32.76 33.60 3366745
2025-02-11 33.15 33.77 33.04 33.41 2475071
2025-02-12 32.78 33.64 32.70 33.16 2411379
2025-02-13 32.92 33.34 32.56 33.24 1247559
2025-02-14 33.58 33.61 32.05 32.19 1911781
2025-02-18 31.97 32.19 31.68 32.19 2153016
2025-02-19 29.31 31.11 29.27 31.05 5126878
2025-02-20 31.56 33.06 31.56 32.02 3740912
2025-02-21 31.34 31.96 31.14 31.64 2709867
2025-02-24 32.05 32.11 31.18 31.87 1667307
2025-02-25 31.57 31.57 30.42 30.80 2391715
2025-02-26 30.11 31.05 30.05 31.04 1485785
2025-02-27 29.92 30.10 29.26 29.33 2619232
2025-02-28 28.68 29.48 28.45 29.47 3076028
2025-03-03 30.43 30.73 29.28 29.53 2666725
2025-03-04 30.45 30.76 29.57 30.38 2450245
2025-03-05 30.19 31.34 30.10 31.29 1602850
2025-03-06 31.05 31.85 30.77 30.89 1839521
2025-03-07 31.88 32.56 31.30 31.48 3543586

Explore More About AU

Coins representing dividend payouts and trends

AU Dividend History

Discover Anglogold Ashanti PLC's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

AU Stock Split History

Discover Anglogold Ashanti PLC's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

AU Historical Prices

Explore Anglogold Ashanti PLC's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.