$8.41 -0.44 (%) AngloGold Ashanti Shs Sponsored American Deposit.Share Repr.1 Sh - NYSE

Jul. 7, 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
7/6/20158.668.978.638.852,442,629
7/2/20158.438.838.418.813,097,617
7/1/20158.838.838.378.452,524,419
6/30/20158.989.218.898.952,885,462
6/29/20159.169.289.099.131,516,798
6/26/20158.989.188.979.111,754,191
6/25/20159.049.138.969.021,545,932
6/24/20158.959.048.868.961,907,074
6/23/20158.929.118.888.942,652,405
6/22/20159.179.218.978.982,865,719
6/19/20159.699.759.249.278,862,737
6/18/20159.409.799.409.603,961,294
6/17/20158.889.228.779.193,075,781
6/16/20158.939.058.838.912,282,980
6/15/20158.909.108.769.023,650,494
6/12/20159.199.279.069.062,487,382
6/11/20159.449.458.989.002,309,490
6/10/20159.669.679.369.453,063,509
6/9/20159.589.669.249.304,979,135
6/8/20158.708.728.438.722,750,313
6/5/20158.658.878.628.722,144,008
6/4/20158.888.988.718.855,443,831
6/3/20159.389.389.129.212,663,432
6/2/20159.379.519.309.401,980,056
6/1/20159.669.729.289.372,210,801
5/29/20159.649.739.539.581,866,543
5/28/20159.349.649.339.603,252,604
5/27/20159.389.529.329.423,143,651
5/26/20159.729.729.529.602,997,805
5/22/201510.2610.289.889.962,506,392
5/21/201510.3210.4310.2210.241,871,216
5/20/201510.4610.5310.3210.352,286,525
5/19/201510.5810.6810.4010.423,469,721
5/18/201511.0311.0910.8310.922,198,723
5/15/201510.9411.2710.9010.983,877,702
5/14/201511.3211.7411.2711.382,708,678
5/13/201511.3311.4011.1611.204,036,399
5/12/201511.1111.2410.9811.122,648,548
5/11/201511.4111.5810.9611.143,032,894
5/8/201511.1011.4510.9811.263,191,770
5/7/201510.7811.2510.7611.244,489,224
5/6/201511.6411.6911.1011.162,773,894
5/5/201511.7311.8011.3711.492,287,918
5/4/201511.5811.7311.4211.472,490,433
5/1/201511.0811.4911.0711.432,066,202
4/30/201511.1711.4010.9911.333,263,605
4/29/201511.4211.8011.2911.623,288,193
4/28/201511.2011.4911.1511.434,443,521
4/27/201510.9811.2710.8610.934,398,207
4/24/201510.8810.9710.6110.654,087,885
4/23/201511.0311.2610.9011.122,920,261
4/22/201511.3911.5111.0711.082,998,373
4/21/201511.3411.6411.3111.542,972,689
4/20/201511.3111.5811.2711.549,862,803
4/17/201511.2211.5211.1911.413,539,729
4/16/201511.5111.5111.0411.284,879,517
4/15/201510.8211.4610.8111.425,253,256
4/14/201510.4510.9310.4310.883,844,792
4/13/201510.3410.4810.2110.322,517,900
4/10/20159.8210.249.7710.243,106,396
4/9/20159.599.719.509.521,980,305
4/8/201510.0110.159.699.753,417,565
4/7/201510.0810.269.889.924,179,423
4/6/20159.7710.159.7410.063,876,185
4/2/20159.829.869.419.424,319,914
4/1/20159.449.779.419.663,843,429
3/31/20159.619.799.289.342,704,568
3/30/20159.609.689.469.482,710,082
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!