AngloGold Ashanti Limited Historical Stock Prices

AU 
$9.74
*  
0.23
2.31%
Get AU Alerts
*Delayed - data as of Nov. 26, 2014  -  Find a broker to begin trading AU now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    AU Pre-Market
 
 
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 27-AUG-2014 TO 27-NOV-2014

Date Open High Low Close / Last Volume
16:00  9.85  9.96  9.62  9.74 2,559,442
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
10/28/2014 9.53 9.64 9.44 9.53 3,236,302
10/27/2014 9.42 9.52 9.309 9.34 1,683,016
10/24/2014 9.6 9.694 9.48 9.54 2,520,286
10/23/2014 9.58 9.78 9.48 9.66 3,030,569
10/22/2014 9.95 10.01 9.59 9.59 3,202,053
10/21/2014 10.09 10.24 10.05 10.12 2,277,166
10/20/2014 10.12 10.15 9.72 10 3,663,231
10/17/2014 10.54 10.59 9.99 10.02 3,059,556
10/16/2014 10.19 10.7 10.08 10.45 2,875,784
10/15/2014 10.86 10.95 10.09 10.19 5,521,734
10/14/2014 11.02 11.16 10.735 10.89 2,390,594
10/13/2014 10.95 11.41 10.91 11.05 2,329,111
10/10/2014 11.15 11.4 10.75 10.79 2,682,474
10/09/2014 11.78 11.83 10.93 11.19 4,853,250
10/08/2014 11.22 11.83 10.57 11.68 4,176,595
10/07/2014 11.7 11.79 11.13 11.14 2,406,179
10/06/2014 11.45 11.725 11.38 11.66 1,912,542
10/03/2014 11.35 11.53 11.15 11.19 3,784,788
10/02/2014 12 12.07 11.69 11.99 1,905,552
10/01/2014 11.98 12.22 11.97 12 1,935,662
09/30/2014 12.09 12.26 11.95 12 3,001,918
09/29/2014 12.42 12.51 12.16 12.17 1,385,495
09/26/2014 12.49 12.62 12.42 12.47 1,418,064
09/25/2014 12.41 12.61 12.36 12.61 2,532,350
09/24/2014 13.1 13.2 12.85 12.87 1,634,662
09/23/2014 13.01 13.18 12.8 13.15 1,665,794
09/22/2014 13.05 13.11 12.78 12.83 1,821,774
09/19/2014 13.18 13.23 12.98 13.1 2,260,546
09/18/2014 13.17 13.37 13.12 13.25 1,946,781
09/17/2014 13.65 13.65 13.25 13.3 2,796,977
09/16/2014 13.68 13.89 13.59 13.66 1,979,608
09/15/2014 14.03 14.04 13.482 13.67 3,073,287
09/12/2014 13.1 13.565 13.03 13.45 4,068,979
09/11/2014 13.08 13.2 12.87 13.09 4,303,262
09/10/2014 13.63 13.72 12.75 13.07 12,372,290
09/09/2014 15.31 15.58 15.28 15.49 2,868,138
09/08/2014 15.74 15.74 15.35 15.38 2,420,586
09/05/2014 15.69 15.88 15.55 15.74 2,414,404
09/04/2014 16.48 16.57 15.84 15.9 3,417,612
09/03/2014 16.62 16.67 16.455 16.46 1,590,042
09/02/2014 16.8 16.88 16.52 16.53 2,230,782
08/29/2014 17.02 17.21 16.93 17.18 1,486,512
08/28/2014 17.13 17.16 16.92 16.99 952,879
08/27/2014 17.05 17.18 16.92 16.97 689,837
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?