AngloGold Ashanti Limited Historical Stock Prices

AU 
$11.17
*  
0.10
0.89%
Get AU Alerts
*Delayed - data as of Mar. 2, 2015 11:17 ET  -  Find a broker to begin trading AU now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    AU Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-NOV-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
11:17  11.28  11.37  11.16  11.17 745,566
02/27/2015 11.32 11.47 11.23 11.27 2,135,230
02/26/2015 11.36 11.37 11.14 11.16 3,020,728
02/25/2015 11.37 11.41 11.1001 11.19 2,548,540
02/24/2015 11.16 11.42 11.07 11.11 2,874,621
02/23/2015 11.29 11.63 11.1 11.35 3,211,456
02/20/2015 11.71 11.89 11.46 11.47 3,269,972
02/19/2015 12.02 12.04 11.52 11.57 3,688,476
02/18/2015 11.74 12.11 11.6301 12.01 3,415,451
02/17/2015 11.93 12 11.76 11.82 2,687,249
02/13/2015 12.22 12.44 12.16 12.33 3,509,432
02/12/2015 12.05 12.14 11.8 11.97 4,729,223
02/11/2015 12.11 12.18 11.84 11.87 2,713,451
02/10/2015 12.1 12.33 11.94 12.22 2,636,641
02/09/2015 12.24 12.49 12.22 12.43 3,395,612
02/06/2015 12.12 12.53 12.07 12.26 4,086,023
02/05/2015 12.66 13 12.63 12.99 2,056,655
02/04/2015 12.63 12.88 12.43 12.76 5,070,058
02/03/2015 12.91 13.12 12.59 12.79 5,499,824
02/02/2015 12.03 12.88 11.95 12.77 5,484,571
01/30/2015 11.68 12.38 11.58 12.38 5,673,847
01/29/2015 11.25 11.5001 11.12 11.44 3,267,010
01/28/2015 11.33 11.7 11.22 11.4 4,245,552
01/27/2015 10.95 11.7 10.94 11.64 4,434,767
01/26/2015 10.67 10.93 10.55 10.92 4,402,312
01/23/2015 11.19 11.19 10.78 10.92 4,160,451
01/22/2015 11.6 11.73 11.22 11.36 5,303,435
01/21/2015 11.69 11.88 11.19 11.42 7,122,323
01/20/2015 11.62 11.71 11.35 11.56 5,304,709
01/16/2015 11.02 11.45 10.875 10.99 5,321,894
01/15/2015 11.03 11.32 10.925 11.03 7,328,412
01/14/2015 10.71 10.77 10.1435 10.42 4,855,756
01/13/2015 11.08 11.11 10.31 10.46 6,021,883
01/12/2015 10.24 10.94 10.19 10.77 5,489,212
01/09/2015 9.74 10.15 9.74 10.14 3,977,219
01/08/2015 9.68 10.019 9.5 9.57 3,551,112
01/07/2015 9.5 9.86 9.35 9.56 3,906,450
01/06/2015 9.33 9.8 9.254 9.74 6,643,776
01/05/2015 8.93 9.17 8.6999 9.17 3,896,608
01/02/2015 8.53 8.8 8.41 8.78 2,679,330
12/31/2014 8.59 8.7955 8.43 8.7 2,494,695
12/30/2014 8.64 8.96 8.64 8.75 3,717,028
12/29/2014 8.72 8.73 8.32 8.4 2,453,772
12/26/2014 8.58 8.85 8.49 8.74 3,057,811
12/24/2014 8.04 8.5 7.98 8.39 2,015,601
12/23/2014 8.01 8.63 8.01 8.15 4,084,708
12/22/2014 8.72 8.72 7.95 8.03 5,228,631
12/19/2014 8.65 8.8 8.5 8.73 16,479,260
12/18/2014 8.51 8.7401 8.3532 8.68 4,657,527
12/17/2014 7.72 8.195 7.72 8.16 5,665,845
12/16/2014 7.73 7.88 7.45 7.52 4,727,667
12/15/2014 8.12 8.29 7.48 7.48 5,245,403
12/12/2014 8.21 8.41 8.04 8.21 4,174,232
12/11/2014 8.36 8.6 8.13 8.27 4,260,844
12/10/2014 8.95 9.121 8.44 8.46 4,990,008
12/09/2014 8.84 9.27 8.8 9.08 4,848,105
12/08/2014 8.54 8.79 8.2 8.66 4,427,664
12/05/2014 8.65 8.72 8.45 8.52 2,870,339
12/04/2014 9 9.14 8.77 8.81 2,859,323
12/03/2014 8.98 9.26 8.98 9.1 3,509,293
12/02/2014 9.01 9.26 8.76 8.85 3,457,144
12/01/2014 8.76 9.44 8.73 9.34 3,981,608
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.

Research Brokers before you trade

Want to trade FX?