$21.69 0.00 (%) AngloGold Ashanti Shs Sponsored American Deposit.Share Repr.1 Sh - New York Stock Exchange, Inc.

Jul. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AU historical data

Date Open High Low Close Volume
7/27/201621.0121.9320.6421.692,977,927
7/26/201620.5821.1220.4720.892,387,687
7/25/201620.7420.7519.9220.223,382,197
7/22/201621.0821.3120.9221.053,078,483
7/21/201620.3721.1820.3621.144,897,558
7/20/201620.7420.8019.8519.924,120,488
7/19/201621.1221.3420.9321.114,005,583
7/18/201620.8221.0120.4620.783,729,162
7/15/201620.7521.2520.7521.002,487,822
7/14/201620.7121.1720.3721.083,964,019
7/13/201620.9921.4220.6621.263,681,255
7/12/201620.8721.1820.3420.384,310,460
7/11/201620.8921.3520.8321.285,083,299
7/8/201620.1320.9419.9420.844,020,748
7/7/201620.1820.3419.7820.005,827,913
7/6/201620.1620.5519.9920.356,870,440
7/5/201619.4319.4918.9119.224,450,025
7/1/201618.9719.0818.7119.044,669,470
6/30/201618.1218.4917.9018.064,243,264
6/29/201617.7918.2117.6917.904,706,772
6/28/201617.4117.5817.1317.194,600,116
6/27/201617.4017.5316.9217.457,160,197
6/24/201617.3017.5916.6816.775,020,281
6/23/201615.7016.1115.5715.783,085,466
6/22/201615.6915.9015.4715.863,975,498
6/21/201615.5816.0715.4815.783,122,060
6/20/201615.3415.9915.2915.853,605,153
6/17/201616.3016.3215.6316.0315,329,669
6/16/201617.2617.3215.8215.826,165,840
6/15/201616.1317.0515.8816.774,155,582
6/14/201616.2716.4115.8716.083,682,958
6/13/201616.9817.0315.9416.224,430,203
6/10/201616.9817.3916.4916.663,666,578
6/9/201616.5716.9916.4316.952,938,014
6/8/201616.7017.0316.4716.623,791,037
6/7/201615.9716.1515.6615.812,660,893
6/6/201615.8315.9915.4815.912,956,163
6/3/201614.9615.9614.9615.895,698,917
6/2/201613.8514.1913.7813.933,737,048
6/1/201613.7614.0613.4313.733,843,293
5/31/201613.2813.6713.1713.435,546,052
5/27/201613.7113.8613.3313.383,134,327
5/26/201614.0314.0813.6213.802,870,835
5/25/201613.4513.9513.1813.815,244,921
5/24/201614.0814.4513.5013.534,715,560
5/23/201614.0614.7414.0014.383,131,825
5/20/201614.3514.4614.0014.463,602,047
5/19/201613.4214.5113.4114.295,041,129
5/18/201614.6414.9513.8613.905,258,425
5/17/201615.0515.3414.7714.995,306,521
5/16/201615.3515.5414.9415.133,793,602
5/13/201615.4715.6715.0715.154,600,254
5/12/201615.4815.5515.0015.013,746,583
5/11/201614.9015.3114.7315.275,205,221
5/10/201613.9914.7213.8714.513,184,966
5/9/201614.8115.0714.0514.115,255,695
5/6/201615.9316.4815.9016.375,945,317
5/5/201614.9915.8814.9515.694,281,892
5/4/201615.1815.5814.8514.893,934,890
5/3/201615.9216.0415.3515.473,257,347
5/2/201616.5116.6315.8716.033,519,694
4/29/201615.8216.4515.6616.457,068,238
4/28/201615.1815.6015.0915.495,417,592
4/27/201614.4614.7714.2414.533,785,902
4/26/201614.5514.6314.1914.424,730,086
4/25/201614.7514.8814.5314.602,675,264
4/22/201615.0415.3714.6314.713,520,159
4/21/201615.2915.3714.7315.114,562,583
4/20/201615.2615.7714.8014.974,513,594
4/19/201615.4315.5014.9015.295,694,967
4/18/201614.9715.1114.6514.862,377,318
4/15/201614.6515.2514.5314.963,688,004
4/14/201615.1115.3314.4214.613,986,700
4/13/201615.2515.7615.1715.234,169,048
4/12/201615.7015.9615.3515.793,705,093
4/11/201615.3715.5915.1415.575,722,504
4/8/201614.0614.6814.0414.564,543,286
4/7/201614.1014.5614.1014.215,592,603
4/6/201613.8313.9713.6213.894,436,929
4/5/201613.5513.8613.2713.755,048,469
4/4/201613.5913.6013.2113.262,588,420
4/1/201613.3613.7613.2413.743,731,517
3/31/201613.9413.9813.6213.693,303,069
3/30/201613.7514.0013.4613.754,723,429
3/29/201613.1413.9512.9713.956,218,680
3/28/201613.0813.1712.8313.052,616,749
3/24/201612.7013.1612.7013.054,064,220
3/23/201613.1213.4612.7612.855,759,644
3/22/201614.0614.0713.4313.615,121,228
3/21/201613.4613.6813.2613.444,794,385
3/18/201613.3913.8513.2513.5813,315,418
3/17/201614.0014.0913.1613.266,467,445
3/16/201612.9013.9712.7613.906,547,163
3/15/201612.6613.1212.3913.085,895,136
3/14/201613.6513.7212.5512.667,137,801
3/11/201613.7813.8613.3713.477,640,418
3/10/201613.3713.8813.2513.657,138,362
3/9/201612.9013.4312.5213.157,557,837
3/8/201613.4613.6112.6012.917,746,343
3/7/201613.3513.7713.0013.408,140,160
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center