Historical Stock Prices

AU 
$10.65
*  
0.47
4.23%
Get AU Alerts
*Delayed - data as of Apr. 24, 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 24-JAN-2015 TO 24-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/24/2015 10.88 10.97 10.61 10.65 4,087,885
04/23/2015 11.03 11.255 10.9 11.12 2,920,261
04/22/2015 11.39 11.51 11.07 11.08 2,998,373
04/21/2015 11.34 11.64 11.31 11.54 2,972,689
04/20/2015 11.31 11.58 11.27 11.54 9,862,803
04/17/2015 11.22 11.52 11.19 11.41 3,539,729
04/16/2015 11.51 11.51 11.04 11.28 4,878,517
04/15/2015 10.82 11.46 10.81 11.42 5,251,256
04/14/2015 10.45 10.93 10.43 10.88 3,841,192
04/13/2015 10.34 10.48 10.21 10.32 2,517,900
04/10/2015 9.82 10.24 9.77 10.24 3,106,196
04/09/2015 9.59 9.705 9.5 9.52 1,980,305
04/08/2015 10.01 10.15 9.69 9.75 3,417,565
04/07/2015 10.08 10.26 9.88 9.92 4,179,423
04/06/2015 9.77 10.15 9.74 10.06 3,876,185
04/02/2015 9.82 9.855 9.41 9.42 4,263,704
04/01/2015 9.44 9.77 9.41 9.66 3,843,429
03/31/2015 9.61 9.79 9.275 9.34 2,704,568
03/30/2015 9.6 9.68 9.46 9.48 2,710,082
03/27/2015 9.86 10.06 9.68 9.86 2,476,911
03/26/2015 10.43 10.51 9.88 10.1 4,039,575
03/25/2015 10.11 10.21 9.92 9.94 2,428,574
03/24/2015 10.04 10.145 9.845 9.96 2,786,693
03/23/2015 9.86 10.08 9.85 9.99 3,373,132
03/20/2015 9.53 9.985 9.51 9.84 6,865,986
03/19/2015 9.48 9.52 9.14 9.4 2,807,981
03/18/2015 8.88 9.66 8.86 9.57 4,337,484
03/17/2015 8.7 9.04 8.61 8.86 2,639,617
03/16/2015 8.67 8.89 8.55 8.8 3,019,880
03/13/2015 8.87 8.93 8.435 8.64 3,043,262
03/12/2015 9.24 9.28 8.93 9.05 2,278,345
03/11/2015 9 9.36 8.85 9.33 2,732,095
03/10/2015 8.98 9.355 8.89 8.97 3,430,632
03/09/2015 9.59 9.63 9.1 9.13 3,318,429
03/06/2015 9.99 10.02 9.53 9.56 4,192,125
03/05/2015 10.48 10.64 10.27 10.29 1,561,213
03/04/2015 10.71 10.74 10.41 10.49 2,138,660
03/03/2015 11.01 11.09 10.56 10.6 2,461,683
03/02/2015 11.29 11.37 10.82 10.9 2,500,227
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?