$9.89 +0.32 (%) AngloGold Ashanti Shs Sponsored American Deposit.Share Repr.1 Sh - NYSE

Nov. 21, 2014 | 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
11/21/20149.9310.219.669.894,683,613
11/20/20149.519.869.319.573,851,452
11/19/201410.0810.159.319.347,361,798
11/18/20149.7910.329.7010.276,060,829
11/17/20149.189.729.069.663,940,976
11/14/20148.559.638.409.566,551,201
11/13/20148.919.078.658.722,947,531
11/12/20149.249.388.819.003,345,036
11/11/20148.939.388.889.182,107,131
11/10/20149.509.578.808.854,741,992
11/7/20149.219.869.089.824,612,000
11/6/20148.909.278.909.034,418,831
11/5/20148.759.368.728.813,979,895
11/4/20149.789.799.029.075,147,766
11/3/20149.0610.289.0010.128,847,254
10/31/20148.158.608.078.277,828,957
10/30/20149.039.088.478.476,024,218
10/29/20149.479.609.209.213,645,867
10/28/20149.539.649.449.533,236,302
10/27/20149.429.529.319.341,683,016
10/24/20149.609.699.489.542,520,616
10/23/20149.589.789.489.663,031,569
10/22/20149.9510.019.599.593,202,053
10/21/201410.0910.2410.0510.122,277,166
10/20/201410.1210.159.7210.003,663,731
10/17/201410.5410.599.9910.023,059,556
10/16/201410.1910.7010.0810.452,875,784
10/15/201410.8610.9510.0910.195,521,734
10/14/201411.0211.1610.7410.892,390,594
10/13/201410.9511.4110.9111.052,330,762
10/10/201411.1511.4010.7510.792,682,824
10/9/201411.7811.8310.9311.194,853,250
10/8/201411.2211.8310.5711.684,176,595
10/7/201411.7011.7911.1311.142,406,180
10/6/201411.4511.7311.3811.661,912,542
10/3/201411.3511.5311.1511.193,784,788
10/2/201412.0012.0711.6911.991,905,552
10/1/201411.9812.2211.9712.001,935,662
9/30/201412.0912.2611.9512.003,001,918
9/29/201412.4212.5112.1612.171,387,592
9/26/201412.4912.6212.4212.471,418,064
9/25/201412.4112.6112.3612.612,532,350
9/24/201413.1013.2012.8512.871,635,662
9/23/201413.0113.1812.8013.151,665,794
9/22/201413.0513.1112.7812.831,821,774
9/19/201413.1813.2312.9813.102,260,546
9/18/201413.1713.3713.1213.251,946,781
9/17/201413.6513.6513.2513.302,831,115
9/16/201413.6813.8913.5913.661,979,608
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center