Home > Quotes > AU > Historical Prices

AngloGold Ashanti Limited Historical Stock Prices

AU 
$15.46
*  
0.14
  negative  
0.9%
Get AU Alerts
*Delayed - data as of Jun. 19, 2013 13:52 ET 
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    AU Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 18-MAR-2013 TO 18-JUN-2013

Date Open High Low Close/Last Volume
13:52  15.66  15.71  15.39  15.46 2,489,197
06/18/2013 16.24 16.35 15.55 15.6 7,145,964
06/17/2013 16.25 16.47 16.21 16.4 1,276,798
06/14/2013 16.29 16.5 16.24 16.29 2,749,380
06/13/2013 16.14 16.48 16.11 16.48 2,853,618
06/12/2013 16.52 16.84 16.35 16.37 1,940,206
06/11/2013 16.47 16.82 16.4 16.52 3,013,705
06/10/2013 16.68 17.18 16.58 16.86 1,588,137
06/07/2013 17.17 17.22 16.67 16.81 2,738,786
06/06/2013 17.55 17.95 17.5101 17.86 2,298,576
06/05/2013 17.81 18.17 17.55 17.78 1,670,819
06/04/2013 18.29 18.53 17.68 17.91 2,548,985
06/03/2013 18.12 18.85 17.9 18.62 3,511,273
05/31/2013 17.89 18.29 17.8 18.14 4,047,732
05/30/2013 17.12 18.06 17.03 17.95 4,367,325
05/29/2013 16.37 16.81 16.28 16.76 2,418,352
05/28/2013 16.35 16.76 16.22 16.34 3,035,587
05/24/2013 16.5 16.82 16.28 16.34 2,944,244
05/23/2013 16.8 16.98 16.58 16.72 2,854,333
05/22/2013 16.71 17.04 16.355 16.58 3,927,525
05/21/2013 16.56 16.73 16.35 16.38 3,574,215
05/20/2013 16.57 17.16 16.24 17.1 7,794,353
05/17/2013 17.25 17.47 17.03 17.12 11,195,430
05/16/2013 17.31 17.89 17.19 17.55 3,195,843
05/15/2013 17.89 17.95 17.63 17.7 4,165,173
05/14/2013 18.25 18.69 18.03 18.12 4,289,075
05/13/2013 18.81 18.89 18.4 18.47 1,748,529
05/10/2013 18.31 18.98 18.21 18.98 2,084,650
05/09/2013 18.98 19.45 18.62 18.71 1,817,966
05/08/2013 18.7 19.25 18.51 19.25 2,539,553
05/07/2013 18.79 18.88 18.3058 18.38 3,375,853
05/06/2013 19.03 19.14 18.8 19.06 937,112
05/03/2013 18.54 19.16 18.54 18.84 7,541,894
05/02/2013 19.12 19.37 18.8076 19.01 2,872,282
05/01/2013 18.93 19.33 18.69 19.12 2,780,384
04/30/2013 18.87 19.5 18.45 19.5 1,789,136
04/29/2013 18.83 19.03 18.661 18.94 1,384,869
04/26/2013 19.15 19.26 18.33 18.48 2,157,602
04/25/2013 19.76 19.77 19.16 19.26 2,316,527
04/24/2013 18.54 19.49 18.43 19.35 2,912,845
04/23/2013 18.32 18.55 18.03 18.27 1,696,881
04/22/2013 18.91 18.94 18.19 18.6 1,869,672
04/19/2013 18.39 18.91 18.07 18.61 3,271,882
04/18/2013 17.79 18.13 17.47 17.96 4,962,417
04/17/2013 18.66 18.82 17.45 17.56 4,633,335
04/16/2013 19.63 19.72 18.25 18.49 6,258,995
04/15/2013 19.4 19.68 18.27 18.3 8,845,911
04/12/2013 21.57 21.75 20.39 20.42 5,561,041
04/11/2013 21.99 22.26 21.55 21.6 1,710,482
04/10/2013 22.83 22.87 22.33 22.36 1,454,224
04/09/2013 22.16 23.14 21.99 23.03 3,664,613
04/08/2013 21.97 22.21 21.69 21.91 1,964,225
04/05/2013 22.13 22.31 21.71 21.85 2,691,611
04/04/2013 21.56 22.5 21.51 22.34 2,431,965
04/03/2013 22.3 22.5797 21.44 21.59 2,805,281
04/02/2013 23.17 23.17 22.44 22.49 1,298,725
04/01/2013 23.55 23.55 23.06 23.29 1,156,141
03/28/2013 23.49 23.59 23.34 23.55 1,021,360
03/27/2013 23.33 23.65 23.31 23.52 2,254,793
03/26/2013 23.88 23.92 23.45 23.73 1,549,919
03/25/2013 23.72 23.95 23.44 23.72 1,412,210
03/22/2013 24.28 24.3 23.8 23.91 1,213,145
03/21/2013 24.13 24.6 24.05 24.45 1,538,040
03/20/2013 24.02 24.12 23.77 23.97 1,777,188
03/19/2013 24.25 24.4 24.02 24.22 2,047,494
03/18/2013 24.77 24.91 24.45 24.54 1,863,507
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.