AngloGold Ashanti Shs Sponsored American Deposit.Share Repr.1 Sh $13.28

down -0.02


18/9/2014 11:44 AM  |  NYSE : AU  
Industries : Metals & Mining / Gold
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AU historical data

Date Open High Low Close Volume
9/17/201413.6513.6513.2513.302,831,115
9/16/201413.6813.8913.5913.661,977,488
9/15/201414.0314.0413.4813.673,073,287
9/12/201413.1013.5713.0313.454,068,979
9/11/201413.0813.2012.8713.094,303,262
9/10/201413.6313.7212.7513.0712,372,337
9/9/201415.3115.5815.2815.492,868,138
9/8/201415.7415.7415.3515.382,420,586
9/5/201415.6915.8815.5515.742,414,404
9/4/201416.4816.5715.8415.903,417,613
9/3/201416.6216.6716.4616.461,593,572
9/2/201416.8016.8816.5216.532,232,003
8/29/201417.0217.2116.9317.181,486,512
8/28/201417.1317.1616.9216.99952,879
8/27/201417.0517.1816.9216.97689,837
8/26/201416.9217.0716.8416.981,364,080
8/25/201416.7316.8016.6016.711,381,955
8/22/201416.9417.0816.7916.891,669,597
8/21/201416.9717.1716.8617.032,416,464
8/20/201417.1717.4217.0817.271,523,438
8/19/201417.2817.3917.1417.221,495,571
8/18/201417.2117.4317.1517.421,672,731
8/15/201417.2017.4117.1517.371,895,848
8/14/201417.6017.8017.4517.581,726,392
8/13/201417.6317.7917.4217.661,964,396
8/12/201417.7217.9717.5717.792,409,708
8/11/201417.6418.1917.6318.032,125,900
8/8/201417.4417.9217.4417.802,301,281
8/7/201417.4117.6617.2517.591,674,625
8/6/201417.5317.9017.4717.761,936,621
8/5/201417.1017.4216.8517.331,748,264
8/4/201417.1217.3216.9017.231,409,872
8/1/201417.3217.5116.8717.092,231,770
7/31/201417.4117.4616.7317.192,770,256
7/30/201417.9117.9317.4417.781,601,035
7/29/201418.2418.3317.9218.051,034,041
7/28/201418.0718.2317.9918.211,068,515
7/25/201417.5618.1017.5318.051,732,227
7/24/201417.7517.7517.3017.492,812,279
7/23/201418.1618.3417.9217.931,285,177
7/22/201418.3218.3818.0318.041,435,621
7/21/201418.1518.4418.0018.382,394,304
7/18/201417.8018.1417.5618.112,830,414
7/17/201417.9218.2717.5518.162,035,674
7/16/201417.5717.9717.5717.841,868,071
7/15/201418.0418.1417.3117.372,461,335
7/14/201417.8018.2617.8017.972,076,166
7/11/201417.9918.5917.7418.532,097,507
7/10/201418.5018.6917.7817.812,956,874
7/9/201417.8618.2617.8418.202,983,852
7/8/201417.1817.7017.0317.602,756,334
7/7/201417.1717.2616.8516.891,598,256
7/3/201416.9617.2516.7217.151,307,854
7/2/201417.1017.4517.0817.361,069,491
7/1/201417.2017.4417.0517.101,421,711
6/30/201416.6217.2616.5117.212,124,197
6/27/201416.9017.0016.5416.761,479,402
6/26/201416.8116.9416.5416.871,329,064
6/25/201416.7216.9316.5716.801,504,682
6/24/201417.3417.4516.6616.683,359,393
6/23/201416.9817.1816.8317.112,041,023
6/20/201417.2417.3316.6916.862,640,898
6/19/201416.6417.2316.6417.144,625,063
6/18/201416.1216.3615.9716.352,363,626
6/17/201415.7716.1415.6416.092,181,610
6/16/201416.0616.1615.7115.931,838,373
6/13/201415.9816.0515.7515.991,456,934
6/12/201415.9616.3315.8316.101,979,036
6/11/201415.9416.0515.7015.901,593,002
6/10/201415.9316.0615.8015.931,404,040
6/9/201415.8815.9815.8015.80895,001
6/6/201415.8815.9215.6315.84921,308
6/5/201415.6615.9715.5815.891,591,226
6/4/201415.7315.7915.3515.422,178,628
6/3/201415.8715.8815.5015.761,380,296
6/2/201415.6115.9315.4815.751,508,131
5/30/201415.7715.8215.5115.791,973,494
5/29/201415.3415.8815.3215.601,995,303
5/28/201415.5015.7115.3315.462,664,988
5/27/201416.4216.4215.5815.793,506,451
5/23/201416.9317.0616.7916.871,707,545
5/22/201417.0417.1916.8517.021,760,542
5/21/201417.0317.0316.7316.951,397,171
5/20/201416.7417.0716.7116.871,752,323
5/19/201417.7217.7216.8917.031,974,708
5/16/201416.9117.1316.8616.891,421,684
5/15/201416.9117.0716.7516.992,249,580
5/14/201417.3917.4417.0117.051,599,253
5/13/201416.9917.3216.9217.052,070,110
5/12/201417.3817.6417.3517.382,032,145
5/9/201417.6617.6917.1917.302,209,539
5/8/201417.8718.0717.7417.771,218,390
5/7/201418.1118.2017.7518.001,813,492
5/6/201418.3018.4018.1218.22997,641
5/5/201418.5118.6718.1718.361,306,520
5/2/201417.9818.4117.9118.393,467,416
5/1/201417.9418.0517.7617.971,601,500
4/30/201417.9518.1817.7618.101,962,665
4/29/201417.9818.3317.9118.181,674,887
4/28/201418.2518.4418.1518.351,626,559
Trading Center