$15.47 -0.56 (%) AngloGold Ashanti Shs Sponsored American Deposit.Share Repr.1 Sh - New York Stock Exchange, Inc.

May. 3, 2016 | 12:19 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
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
3/4/201613.7014.3112.8212.9211,853,016
3/3/201612.6613.5812.6613.287,238,410
3/2/201612.4212.8912.2212.765,284,817
3/1/201613.0813.1212.1312.197,424,114
2/29/201612.3513.0312.3513.026,154,300
2/26/201612.0412.5011.7712.156,178,842
2/25/201612.1112.8712.1012.635,513,039
2/24/201612.2012.7411.8512.057,843,404
2/23/201611.6112.0911.6011.995,300,387
2/22/201610.8511.6110.6811.345,142,419
2/19/201610.8611.2910.6710.886,893,324
2/18/201610.3311.289.8611.268,711,458
2/17/201610.7510.7810.3810.704,167,749
2/16/201611.0611.3210.4410.495,211,229
2/12/201611.1211.7511.0611.706,046,773
2/11/201611.4611.7010.7911.418,478,067
2/10/201610.4110.809.9410.776,366,633
2/9/201610.9011.2310.3810.415,899,844
2/8/201610.8611.3310.3310.907,526,821
2/5/20169.5110.749.3310.738,009,292
2/4/20169.9410.289.539.667,889,980
2/3/20168.749.498.739.477,143,866
2/2/20168.658.798.378.642,902,391
2/1/20168.538.848.508.673,617,621
1/29/20168.228.538.188.482,869,869
1/28/20168.468.477.978.244,938,381
1/27/20168.728.858.608.854,584,810
1/26/20168.839.008.638.765,813,635
1/25/20168.078.348.068.234,300,474
1/22/20167.968.097.747.852,933,788
1/21/20168.018.077.698.054,755,425
1/20/20167.638.057.627.936,112,601
1/19/20167.617.657.097.445,190,665
1/15/20168.148.147.267.336,085,743
1/14/20167.887.917.257.424,585,605
1/13/20167.777.967.717.862,945,066
1/12/20168.038.057.627.834,187,130
1/11/20168.198.387.797.914,286,316
1/8/20167.687.947.677.902,825,353
1/7/20167.838.037.597.883,467,933
1/6/20167.537.747.467.722,438,114
1/5/20167.497.497.277.361,626,567
1/4/20167.247.577.197.462,395,512
12/31/20157.037.116.957.101,834,769
12/30/20156.957.086.947.031,475,709
12/29/20157.227.297.107.211,217,461
12/28/20157.237.267.027.081,201,708
12/24/20157.277.547.277.47912,374
12/23/20157.127.367.117.341,947,474
12/22/20156.997.106.896.981,758,998
12/21/20157.147.227.047.102,553,769
12/18/20156.746.926.636.804,703,117
12/17/20156.826.826.386.453,440,950
12/16/20156.977.206.887.104,110,590
12/15/20156.847.066.786.833,529,223
12/14/20156.967.036.346.496,119,744
12/11/20156.997.516.947.244,735,732
12/10/20156.967.336.967.215,230,113
12/9/20156.626.746.516.612,995,308
12/8/20156.516.566.296.412,772,825
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center