$11.49 +0.02 (%) AngloGold Ashanti Shs Sponsored American Deposit.Share Repr.1 Sh - NYSE

May. 5, 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
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
2/10/201512.1012.3311.9412.222,636,641
2/9/201512.2412.4912.2212.433,395,612
2/6/201512.1212.5312.0712.264,086,423
2/5/201512.6613.0012.6312.992,056,655
2/4/201512.6312.8812.4312.765,070,058
2/3/201512.9113.1212.5912.795,499,824
2/2/201512.0312.8811.9512.775,484,571
1/30/201511.6812.3811.5812.385,673,847
1/29/201511.2511.5011.1211.443,267,210
1/28/201511.3311.7011.2211.404,245,552
1/27/201510.9511.7010.9411.644,434,767
1/26/201510.6710.9310.5510.924,402,312
1/23/201511.1911.1910.7810.924,167,902
1/22/201511.6011.7311.2211.365,303,435
1/21/201511.6911.8811.1911.427,122,323
1/20/201511.6211.7111.3511.565,304,809
1/16/201511.0211.4510.8810.995,323,194
1/15/201511.0311.3210.9311.037,328,412
1/14/201510.7110.7710.1410.424,856,256
1/13/201511.0811.1110.3110.466,024,883
1/12/201510.2410.9410.1910.775,489,212
1/9/20159.7410.159.7410.143,977,219
1/8/20159.6810.029.509.573,551,112
1/7/20159.509.869.359.563,907,970
1/6/20159.339.809.259.746,675,805
1/5/20158.939.178.709.173,896,608
1/2/20158.538.808.418.782,679,530
12/31/20148.598.808.438.702,494,695
12/30/20148.648.968.648.753,717,028
12/29/20148.728.738.328.402,453,772
12/26/20148.588.858.498.743,057,811
12/24/20148.048.507.988.392,015,601
12/23/20148.018.638.018.154,086,208
12/22/20148.728.727.958.035,228,631
12/19/20148.658.808.508.7316,479,462
12/18/20148.518.748.358.684,657,527
12/17/20147.728.207.728.165,665,845
12/16/20147.737.887.457.524,727,667
12/15/20148.128.297.487.485,245,503
12/12/20148.218.418.048.214,174,232
12/11/20148.368.608.138.274,260,844
12/10/20148.959.128.448.464,990,508
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center