$9.86 -0.24 (%) AngloGold Ashanti Shs Sponsored American Deposit.Share Repr.1 Sh - NYSE

Mar. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AU historical data

Date Open High Low Close Volume
3/27/20159.8610.069.689.862,476,911
3/26/201510.4310.519.8810.104,039,575
3/25/201510.1110.219.929.942,428,574
3/24/201510.0410.159.859.962,786,833
3/23/20159.8610.089.859.993,373,232
3/20/20159.539.999.519.846,866,136
3/19/20159.489.529.149.402,807,981
3/18/20158.889.668.869.574,337,484
3/17/20158.709.048.618.862,639,617
3/16/20158.678.898.558.803,019,880
3/13/20158.878.938.448.643,043,262
3/12/20159.249.288.939.052,278,545
3/11/20159.009.368.859.332,732,095
3/10/20158.989.368.898.973,430,632
3/9/20159.599.639.109.133,318,429
3/6/20159.9910.029.539.564,192,125
3/5/201510.4810.6410.2710.291,561,213
3/4/201510.7110.7410.4110.492,138,660
3/3/201511.0111.0910.5610.602,461,683
3/2/201511.2911.3710.8210.902,519,222
2/27/201511.3211.4711.2311.272,140,545
2/26/201511.3611.3711.1411.163,021,728
2/25/201511.3711.4111.1011.192,548,540
2/24/201511.1611.4211.0711.112,875,121
2/23/201511.2911.6311.1011.353,211,456
2/20/201511.7111.8911.4611.473,269,972
2/19/201512.0212.0411.5211.573,688,576
2/18/201511.7412.1111.6312.013,415,451
2/17/201511.9312.0011.7611.822,687,249
2/13/201512.2212.4412.1612.333,509,432
2/12/201512.0512.1411.8011.974,729,223
2/11/201512.1112.1811.8411.872,714,251
2/10/201512.1012.3311.9412.222,636,641
2/9/201512.2412.4912.2212.433,395,612
2/6/201512.1212.5312.0712.264,086,423
2/5/201512.6613.0012.6312.992,056,655
2/4/201512.6312.8812.4312.765,070,058
2/3/201512.9113.1212.5912.795,499,824
2/2/201512.0312.8811.9512.775,484,571
1/30/201511.6812.3811.5812.385,673,847
1/29/201511.2511.5011.1211.443,267,210
1/28/201511.3311.7011.2211.404,245,552
1/27/201510.9511.7010.9411.644,434,767
1/26/201510.6710.9310.5510.924,402,312
1/23/201511.1911.1910.7810.924,167,902
1/22/201511.6011.7311.2211.365,303,435
1/21/201511.6911.8811.1911.427,122,323
1/20/201511.6211.7111.3511.565,304,809
1/16/201511.0211.4510.8810.995,323,194
1/15/201511.0311.3210.9311.037,328,412
1/14/201510.7110.7710.1410.424,856,256
1/13/201511.0811.1110.3110.466,024,883
1/12/201510.2410.9410.1910.775,489,212
1/9/20159.7410.159.7410.143,977,219
1/8/20159.6810.029.509.573,551,112
1/7/20159.509.869.359.563,907,970
1/6/20159.339.809.259.746,675,805
1/5/20158.939.178.709.173,896,608
1/2/20158.538.808.418.782,679,530
12/31/20148.598.808.438.702,494,695
12/30/20148.648.968.648.753,717,028
12/29/20148.728.738.328.402,453,772
12/26/20148.588.858.498.743,057,811
12/24/20148.048.507.988.392,015,601
12/23/20148.018.638.018.154,086,208
12/22/20148.728.727.958.035,228,631
12/19/20148.658.808.508.7316,479,462
12/18/20148.518.748.358.684,657,527
12/17/20147.728.207.728.165,665,845
12/16/20147.737.887.457.524,727,667
12/15/20148.128.297.487.485,245,503
12/12/20148.218.418.048.214,174,232
12/11/20148.368.608.138.274,260,844
12/10/20148.959.128.448.464,990,508
12/9/20148.849.278.809.084,848,105
12/8/20148.548.798.208.664,427,664
12/5/20148.658.728.458.522,874,242
12/4/20149.009.148.778.812,859,323
12/3/20148.989.268.989.103,509,293
12/2/20149.019.268.768.853,457,144
12/1/20148.769.448.739.343,981,608
11/28/20149.239.248.568.562,898,851
11/26/20149.879.969.629.742,559,442
11/25/20149.539.999.539.972,640,036
11/24/20149.729.779.449.562,507,534
11/21/20149.9310.219.669.894,683,613
11/20/20149.519.869.319.573,851,452
11/19/201410.0810.159.319.347,361,798
11/18/20149.7910.329.7010.276,060,829
11/17/20149.189.729.069.663,940,976
11/14/20148.559.638.409.566,551,201
11/13/20148.919.078.658.722,947,531
11/12/20149.249.388.819.003,345,036
11/11/20148.939.388.889.182,107,131
11/10/20149.509.578.808.854,741,992
11/7/20149.219.869.089.824,612,000
11/6/20148.909.278.909.034,418,831
11/5/20148.759.368.728.813,979,895
11/4/20149.789.799.029.075,147,766
11/3/20149.0610.289.0010.128,847,254
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center