AngloGold Ashanti Limited Historical Stock Prices

AU 
$11.44
*  
0.04
0.35%
Get AU Alerts
*Delayed - data as of Jan. 29, 2015  -  Find a broker to begin trading AU now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 
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-OCT-2014 TO 29-JAN-2015

Date Open High Low Close / Last Volume
16:00  11.19  11.5001  11.12  11.44 3,266,610
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
11/28/2014 9.23 9.24 8.56 8.56 2,898,851
11/26/2014 9.87 9.96 9.62 9.74 2,559,442
11/25/2014 9.53 9.99 9.53 9.97 2,640,036
11/24/2014 9.72 9.77 9.44 9.56 2,507,534
11/21/2014 9.93 10.21 9.66 9.89 4,683,613
11/20/2014 9.51 9.86 9.31 9.57 3,851,452
11/19/2014 10.08 10.15 9.31 9.34 7,358,698
11/18/2014 9.79 10.32 9.7 10.27 6,060,229
11/17/2014 9.18 9.715 9.06 9.66 3,940,976
11/14/2014 8.55 9.63 8.4 9.56 6,549,101
11/13/2014 8.91 9.07 8.65 8.72 2,947,531
11/12/2014 9.24 9.38 8.81 9 3,344,911
11/11/2014 8.93 9.38 8.88 9.18 2,107,131
11/10/2014 9.5 9.57 8.8 8.85 4,741,992
11/07/2014 9.21 9.86 9.08 9.82 4,612,000
11/06/2014 8.9 9.267 8.9 9.03 4,418,831
11/05/2014 8.75 9.36 8.72 8.81 3,978,395
11/04/2014 9.78 9.79 9.02 9.07 5,147,466
11/03/2014 9.06 10.28 9 10.12 8,609,887
10/31/2014 8.15 8.6 8.07 8.27 7,813,457
10/30/2014 9.03 9.08 8.47 8.47 6,251,111
10/29/2014 9.47 9.6 9.2 9.21 3,645,867
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?