$12.06 -0.03 (%) AngloGold Ashanti Shs Sponsored American Deposit.Share Repr.1 Sh - New York Stock Exchange, Inc.

Jan. 20, 2017 | 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
1/20/201712.0312.3011.8912.063,045,933
1/19/201712.0112.2211.9212.092,807,551
1/18/201712.3712.5111.9612.143,614,322
1/17/201712.6212.7212.3912.415,438,813
1/13/201711.7712.0711.7212.034,986,419
1/12/201712.0312.2211.7211.896,598,962
1/11/201711.3911.6611.2011.463,753,937
1/10/201711.5111.7411.3711.504,305,611
1/9/201711.4611.6011.2511.334,830,130
1/6/201711.7511.8011.1611.394,706,885
1/5/201711.5412.1511.5111.995,576,159
1/4/201711.3411.3911.0711.254,673,877
1/3/201710.7911.1110.6811.093,745,962
12/30/201611.1211.2910.5010.513,762,448
12/29/201610.5511.0510.5011.035,469,572
12/28/201610.1110.3510.0610.282,641,806
12/27/201610.0510.199.8810.101,992,359
12/23/20169.779.949.739.882,245,188
12/22/20169.6810.009.559.712,399,597
12/21/20169.9910.059.829.831,894,064
12/20/20169.389.879.339.824,759,485
12/19/20169.569.869.509.564,766,914
12/16/20169.699.829.429.516,447,755
12/15/20169.659.729.289.547,199,028
12/14/201610.7910.8710.0610.086,987,480
12/13/201610.6510.8910.4910.813,201,519
12/12/201610.6410.7510.3710.595,294,227
12/9/201611.0011.0210.5810.673,786,872
12/8/201611.1011.1510.9711.082,609,317
12/7/201611.0411.3911.0111.153,864,245
12/6/201610.8911.0810.7110.833,208,099
12/5/201611.1511.2510.8111.007,399,856
12/2/201611.1611.6111.1511.454,360,859
12/1/201610.6511.2010.5510.893,564,701
11/30/201611.0811.1410.8510.943,637,611
11/29/201610.9511.3010.8811.103,007,500
11/28/201611.2411.5011.1211.284,915,037
11/25/201610.9811.0610.8010.882,185,953
11/23/201610.7410.7910.4510.595,254,837
11/22/201611.4611.5410.9111.223,532,016
11/21/201611.6911.7211.3711.423,246,822
11/18/201611.5111.5711.2011.433,839,019
11/17/201611.8712.0911.2511.465,111,578
11/16/201611.7211.8311.4111.786,578,437
11/15/201611.4712.0311.4311.955,019,869
11/14/201611.4412.0710.9611.724,954,438
11/11/201612.2112.3111.1711.2110,332,651
11/10/201613.4413.4612.3912.466,195,090
11/9/201614.3514.3713.1513.517,135,162
11/8/201613.3213.6512.8913.144,152,478
11/7/201613.5813.5913.2513.403,001,312
11/4/201614.4314.5013.9614.183,500,852
11/3/201614.4314.7514.3414.583,679,553
11/2/201614.5014.7713.8614.104,994,515
11/1/201613.9714.4913.9114.275,316,557
10/31/201613.3713.7413.2713.742,935,469
10/28/201613.1513.8113.1513.524,619,894
10/27/201613.6013.6913.1513.362,920,362
10/26/201613.7613.8413.2813.512,401,408
10/25/201613.5514.0713.5013.833,449,519
10/24/201613.9513.9913.4113.513,098,530
10/21/201613.9814.1413.8513.882,155,519
10/20/201614.0814.2213.8114.044,092,534
10/19/201614.3014.4614.0314.314,102,721
10/18/201613.5914.1613.5414.134,962,772
10/17/201613.3113.4413.1413.363,818,652
10/14/201613.4113.5313.2613.384,300,537
10/13/201613.2514.0613.1513.645,507,872
10/12/201612.9513.5312.9213.294,550,387
10/11/201613.1613.3212.9612.963,912,385
10/10/201613.4813.5913.2613.432,969,149
10/7/201613.8314.0313.1513.435,413,648
10/6/201613.5913.9213.4413.594,205,898
10/5/201614.2314.2913.7214.134,009,090
10/4/201615.0115.0414.1314.205,219,353
10/3/201615.8615.9215.5415.712,198,017
9/30/201616.3116.3715.8115.922,721,434
9/29/201616.1516.2815.8316.143,536,714
9/28/201616.0316.2915.5616.213,955,020
9/27/201616.1416.3715.9816.173,541,644
9/26/201616.2416.4215.9115.942,213,690
9/23/201616.5916.7616.0316.202,816,668
9/22/201617.0117.2316.3416.565,220,738
9/21/201615.7416.7215.7116.686,530,811
9/20/201615.2515.3115.0015.112,604,263
9/19/201615.6015.6215.2315.292,244,234
9/16/201615.3715.4815.0215.254,199,516
9/15/201615.5715.8315.2915.532,906,730
9/14/201615.6316.0515.6115.723,497,964
9/13/201615.9716.0415.3015.614,404,303
9/12/201615.9116.7015.8616.464,540,457
9/9/201616.8516.9116.1216.164,282,799
9/8/201617.6517.8217.0517.173,822,760
9/7/201617.7317.8617.0617.594,456,056
9/6/201616.9317.7616.9017.765,260,640
9/2/201617.0317.1816.6117.043,606,798
9/1/201616.0416.6815.9516.624,749,200
8/31/201616.4616.6316.0716.094,673,013
8/30/201617.2217.4116.5016.643,563,480
8/29/201617.4017.7117.3117.522,638,264
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center