$11.70 +0.29 (%) AngloGold Ashanti Shs Sponsored American Deposit.Share Repr.1 Sh - NYSE

Feb. 12, 2016 | 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
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
12/7/20156.666.776.456.512,754,692
12/4/20156.266.846.256.845,225,948
12/3/20156.476.586.326.462,602,354
12/2/20156.416.476.206.362,859,689
12/1/20156.406.626.336.593,377,350
11/30/20156.296.476.256.402,938,208
11/27/20156.316.386.246.272,417,214
11/25/20156.586.686.486.582,674,616
11/24/20156.776.956.736.813,390,179
11/23/20156.586.656.526.542,417,509
11/20/20157.077.086.596.662,649,113
11/19/20156.967.076.756.983,563,961
11/18/20156.476.726.316.663,433,444
11/17/20156.676.696.446.483,674,933
11/16/20156.836.956.736.823,395,156
11/13/20156.626.956.616.893,330,639
11/12/20156.717.066.686.793,824,729
11/11/20156.757.116.717.042,986,869
11/10/20156.967.096.866.943,216,429
11/9/20156.927.126.807.114,383,203
11/6/20157.197.236.767.064,422,304
11/5/20157.767.797.517.575,133,699
11/4/20158.508.537.837.848,515,699
11/3/20158.388.548.248.454,163,163
11/2/20158.418.688.238.553,194,938
10/30/20158.308.768.298.443,643,491
10/29/20158.638.738.278.286,533,058
10/28/20159.019.278.468.746,489,449
10/27/20158.708.948.638.862,578,905
10/26/20159.149.148.768.792,520,366
10/23/20159.059.108.759.046,701,519
10/22/20158.729.008.708.873,018,511
10/21/20159.009.018.508.572,915,795
10/20/20158.919.168.899.085,578,377
10/19/20159.279.278.718.783,678,464
10/16/20159.739.749.319.343,484,812
10/15/20159.679.819.569.727,913,709
10/14/20159.509.959.369.9310,360,722
10/13/20159.329.629.209.222,483,605
10/12/20159.819.889.349.485,649,949
10/9/20159.509.589.409.554,501,884
10/8/20159.009.388.909.068,937,199
10/7/20159.189.248.718.754,890,291
10/6/20158.959.148.759.054,866,324
10/5/20158.488.598.388.537,955,115
10/2/20158.278.458.218.407,135,679
10/1/20158.278.357.947.973,924,637
9/30/20157.578.227.578.193,964,172
9/29/20157.557.927.547.702,800,601
9/28/20157.767.777.327.384,096,295
9/25/20158.208.237.828.063,932,229
9/24/20158.088.458.068.383,682,739
9/23/20158.188.247.827.852,386,781
9/22/20158.098.337.998.162,809,038
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center