$15.90 -0.31 (%) AngloGold Ashanti Shs Sponsored American Deposit.Share Repr.1 Sh - New York Stock Exchange, Inc.

Sep. 29, 2016 | 11:10 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AU historical data

Date Open High Low Close Volume
9/28/201616.0316.2915.5616.213,955,020
9/27/201616.1416.3715.9816.173,541,644
9/26/201616.2416.4215.9115.942,213,690
9/23/201616.5916.7616.0316.202,816,668
9/22/201617.0117.2316.3416.565,220,738
9/21/201615.7416.7215.7116.686,530,811
9/20/201615.2515.3115.0015.112,604,263
9/19/201615.6015.6215.2315.292,244,234
9/16/201615.3715.4815.0215.254,199,516
9/15/201615.5715.8315.2915.532,906,730
9/14/201615.6316.0515.6115.723,497,964
9/13/201615.9716.0415.3015.614,404,303
9/12/201615.9116.7015.8616.464,540,457
9/9/201616.8516.9116.1216.164,282,799
9/8/201617.6517.8217.0517.173,822,760
9/7/201617.7317.8617.0617.594,456,056
9/6/201616.9317.7616.9017.765,260,640
9/2/201617.0317.1816.6117.043,606,798
9/1/201616.0416.6815.9516.624,749,200
8/31/201616.4616.6316.0716.094,673,013
8/30/201617.2217.4116.5016.643,563,480
8/29/201617.4017.7117.3117.522,638,264
8/26/201618.3118.6217.5317.734,425,526
8/25/201617.6918.1417.3617.803,483,058
8/24/201618.3018.3817.5517.584,768,532
8/23/201618.6218.6818.1618.202,979,129
8/22/201618.5318.6518.3518.543,427,433
8/19/201619.2419.4719.0819.172,448,925
8/18/201619.8219.9319.4919.782,264,391
8/17/201619.7719.8019.0319.564,862,831
8/16/201619.9320.3919.8820.164,039,862
8/15/201621.1221.5820.7020.763,883,892
8/12/201622.2522.3621.8021.912,365,145
8/11/201621.8422.5321.8222.032,066,732
8/10/201622.2022.3622.0122.192,472,469
8/9/201621.6221.7521.4321.672,119,468
8/8/201621.4621.8221.4021.482,393,109
8/5/201621.9121.9621.3721.673,431,765
8/4/201622.5222.9122.2922.652,764,611
8/3/201622.1222.1221.5821.802,376,474
8/2/201622.5122.7222.2122.253,237,333
8/1/201621.9322.4221.7522.361,996,352
7/29/201621.7922.1021.6321.912,699,104
7/28/201621.7321.8321.1621.583,136,182
7/27/201621.0121.9320.6421.692,977,927
7/26/201620.5821.1220.4720.892,387,687
7/25/201620.7420.7519.9220.223,382,197
7/22/201621.0821.3120.9221.053,078,483
7/21/201620.3721.1820.3621.144,897,558
7/20/201620.7420.8019.8519.924,120,488
7/19/201621.1221.3420.9321.114,005,583
7/18/201620.8221.0120.4620.783,729,162
7/15/201620.7521.2520.7521.002,487,822
7/14/201620.7121.1720.3721.083,964,019
7/13/201620.9921.4220.6621.263,681,255
7/12/201620.8721.1820.3420.384,310,460
7/11/201620.8921.3520.8321.285,083,299
7/8/201620.1320.9419.9420.844,020,748
7/7/201620.1820.3419.7820.005,827,913
7/6/201620.1620.5519.9920.356,870,440
7/5/201619.4319.4918.9119.224,450,025
7/1/201618.9719.0818.7119.044,669,470
6/30/201618.1218.4917.9018.064,243,264
6/29/201617.7918.2117.6917.904,706,772
6/28/201617.4117.5817.1317.194,600,116
6/27/201617.4017.5316.9217.457,160,197
6/24/201617.3017.5916.6816.775,020,281
6/23/201615.7016.1115.5715.783,085,466
6/22/201615.6915.9015.4715.863,975,498
6/21/201615.5816.0715.4815.783,122,060
6/20/201615.3415.9915.2915.853,605,153
6/17/201616.3016.3215.6316.0315,329,669
6/16/201617.2617.3215.8215.826,165,840
6/15/201616.1317.0515.8816.774,155,582
6/14/201616.2716.4115.8716.083,682,958
6/13/201616.9817.0315.9416.224,430,203
6/10/201616.9817.3916.4916.663,666,578
6/9/201616.5716.9916.4316.952,938,014
6/8/201616.7017.0316.4716.623,791,037
6/7/201615.9716.1515.6615.812,660,893
6/6/201615.8315.9915.4815.912,956,163
6/3/201614.9615.9614.9615.895,698,917
6/2/201613.8514.1913.7813.933,737,048
6/1/201613.7614.0613.4313.733,843,293
5/31/201613.2813.6713.1713.435,546,052
5/27/201613.7113.8613.3313.383,134,327
5/26/201614.0314.0813.6213.802,870,835
5/25/201613.4513.9513.1813.815,244,921
5/24/201614.0814.4513.5013.534,715,560
5/23/201614.0614.7414.0014.383,131,825
5/20/201614.3514.4614.0014.463,602,047
5/19/201613.4214.5113.4114.295,041,129
5/18/201614.6414.9513.8613.905,258,425
5/17/201615.0515.3414.7714.995,306,521
5/16/201615.3515.5414.9415.133,793,602
5/13/201615.4715.6715.0715.154,600,254
5/12/201615.4815.5515.0015.013,746,583
5/11/201614.9015.3114.7315.275,205,221
5/10/201613.9914.7213.8714.513,184,966
5/9/201614.8115.0714.0514.115,255,695
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center