$8.12 +0.51 (%) AngloGold Ashanti Shs Sponsored American Deposit.Share Repr.1 Sh - NYSE

Aug. 28, 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
8/28/20157.748.207.678.125,497,294
8/27/20157.177.637.127.617,191,350
8/26/20157.577.607.127.185,561,728
8/25/20158.458.467.647.705,939,551
8/24/20158.008.317.948.3012,719,505
8/21/20158.828.888.008.137,799,398
8/20/20157.908.577.858.298,409,005
8/19/20156.867.576.867.476,173,161
8/18/20156.626.846.566.752,814,061
8/17/20156.606.806.526.733,716,292
8/14/20156.496.566.236.252,006,168
8/13/20156.586.706.266.303,762,618
8/12/20156.496.996.496.955,462,687
8/11/20156.296.406.076.383,418,671
8/10/20155.786.305.716.293,495,758
8/7/20155.896.065.685.732,963,517
8/6/20155.745.995.685.832,941,654
8/5/20155.885.965.645.682,249,034
8/4/20155.926.005.675.782,949,114
8/3/20156.006.025.855.913,128,418
7/31/20156.266.336.036.123,015,643
7/30/20156.176.306.046.074,411,076
7/29/20156.206.556.106.474,064,224
7/28/20156.396.506.266.323,311,590
7/27/20156.656.846.296.365,308,843
7/24/20156.206.806.126.787,682,097
7/23/20156.886.966.476.553,974,774
7/22/20156.676.876.606.753,482,952
7/21/20156.877.016.736.833,150,433
7/20/20156.967.086.706.745,814,661
7/17/20157.887.927.467.493,993,857
7/16/20157.998.107.947.971,342,276
7/15/20158.268.378.088.112,017,304
7/14/20158.288.398.248.271,884,526
7/13/20158.018.157.878.112,145,331
7/10/20158.208.268.048.101,751,364
7/9/20158.258.338.098.191,384,476
7/8/20158.468.568.038.072,703,964
7/7/20158.618.678.358.413,402,307
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
  • Showing 1-100 of 1,259 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!