AngloGold Ashanti Limited Historical Stock Prices

AU 
$17.93
*  
0.11
0.61%
Get AU Alerts
*Delayed - data as of Jul. 23, 2014  -  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 for next time

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

Results for: 3 Month, From 23-APR-2014 TO 23-JUL-2014

Date Open High Low Close / Last Volume
16:00  18.20  18.34  17.92  17.93 1,285,177
07/23/2014 18.16 18.34 17.92 17.93 1,285,177
07/22/2014 18.32 18.38 18.0325 18.04 1,435,121
07/21/2014 18.15 18.44 18 18.38 2,394,304
07/18/2014 17.8 18.14 17.56 18.11 2,830,414
07/17/2014 17.92 18.27 17.55 18.16 2,035,450
07/16/2014 17.57 17.97 17.57 17.84 1,868,071
07/15/2014 18.04 18.14 17.31 17.37 2,461,335
07/14/2014 17.8 18.26 17.8 17.97 2,076,166
07/11/2014 17.99 18.5901 17.74 18.53 2,097,507
07/10/2014 18.5 18.69 17.78 17.81 2,956,874
07/09/2014 17.86 18.2645 17.84 18.2 2,983,852
07/08/2014 17.18 17.7 17.03 17.6 2,756,334
07/07/2014 17.17 17.26 16.8499 16.89 1,598,256
07/03/2014 16.96 17.25 16.72 17.15 1,307,854
07/02/2014 17.1 17.45 17.0801 17.36 1,069,491
07/01/2014 17.2 17.44 17.05 17.1 1,421,711
06/30/2014 16.62 17.26 16.51 17.21 2,124,197
06/27/2014 16.9 17 16.54 16.76 1,479,402
06/26/2014 16.81 16.94 16.5399 16.87 1,328,964
06/25/2014 16.72 16.93 16.57 16.8 1,504,682
06/24/2014 17.34 17.45 16.66 16.68 3,359,393
06/23/2014 16.98 17.18 16.83 17.11 2,040,823
06/20/2014 17.24 17.33 16.685 16.86 2,640,898
06/19/2014 16.64 17.23 16.64 17.14 4,624,663
06/18/2014 16.12 16.36 15.97 16.35 2,363,626
06/17/2014 15.77 16.14 15.64 16.09 2,181,610
06/16/2014 16.06 16.16 15.71 15.93 1,838,373
06/13/2014 15.98 16.05 15.75 15.99 1,456,934
06/12/2014 15.96 16.33 15.83 16.1 1,979,036
06/11/2014 15.94 16.05 15.7 15.9 1,593,002
06/10/2014 15.93 16.06 15.8 15.93 1,404,040
06/09/2014 15.88 15.98 15.8 15.8 895,001
06/06/2014 15.88 15.92 15.63 15.84 921,308
06/05/2014 15.66 15.97 15.58 15.89 1,591,226
06/04/2014 15.73 15.7899 15.35 15.42 2,178,628
06/03/2014 15.87 15.88 15.5 15.76 1,380,296
06/02/2014 15.61 15.93 15.48 15.75 1,501,777
05/30/2014 15.77 15.82 15.51 15.79 1,973,494
05/29/2014 15.34 15.88 15.32 15.6 1,995,303
05/28/2014 15.5 15.71 15.33 15.46 2,664,988
05/27/2014 16.42 16.42 15.58 15.79 3,505,578
05/23/2014 16.93 17.06 16.79 16.87 1,707,545
05/22/2014 17.04 17.19 16.85 17.02 1,760,542
05/21/2014 17.03 17.03 16.725 16.95 1,397,171
05/20/2014 16.74 17.07 16.71 16.87 1,752,323
05/19/2014 17.72 17.72 16.89 17.03 1,973,408
05/16/2014 16.91 17.13 16.86 16.89 1,421,684
05/15/2014 16.91 17.07 16.75 16.99 2,249,580
05/14/2014 17.39 17.44 17.01 17.05 1,599,253
05/13/2014 16.99 17.32 16.92 17.05 2,070,110
05/12/2014 17.38 17.64 17.35 17.38 2,032,145
05/09/2014 17.66 17.69 17.19 17.3 2,209,539
05/08/2014 17.87 18.07 17.74 17.77 1,218,390
05/07/2014 18.11 18.2 17.75 18 1,813,492
05/06/2014 18.3 18.4 18.12 18.22 997,641
05/05/2014 18.51 18.67 18.17 18.36 1,306,520
05/02/2014 17.98 18.41 17.91 18.39 3,466,041
05/01/2014 17.94 18.05 17.76 17.97 1,601,500
04/30/2014 17.95 18.18 17.761 18.1 1,962,665
04/29/2014 17.98 18.33 17.91 18.18 1,674,887
04/28/2014 18.25 18.44 18.1501 18.35 1,626,559
04/25/2014 18.04 18.4 17.92 18.39 2,494,630
04/24/2014 17.75 18.19 17.73 17.88 2,612,356
04/23/2014 17.32 18.39 17.25 18.17 2,778,894
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?