AngloGold Ashanti Limited Historical Stock Prices

AU 
$7.61
*  
0.43
5.99%
Get AU Alerts
*Delayed - data as of Aug. 27, 2015  -  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-MAY-2015 TO 27-AUG-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.
16:00  7.18  7.63  7.12  7.61 7,188,674
08/27/2015 7.17 7.63 7.12 7.61 7,191,350
08/26/2015 7.57 7.6 7.115 7.18 5,559,728
08/25/2015 8.45 8.46 7.64 7.7 5,938,751
08/24/2015 8 8.93 7.94 8.3 12,719,510
08/21/2015 8.82 8.88 8 8.13 7,799,398
08/20/2015 7.9 8.57 7.85 8.29 8,364,035
08/19/2015 6.86 7.57 6.86 7.47 6,173,161
08/18/2015 6.62 6.84 6.56 6.75 2,812,861
08/17/2015 6.6 6.8 6.52 6.73 3,716,292
08/14/2015 6.49 6.56 6.23 6.25 2,006,168
08/13/2015 6.58 6.7 6.255 6.3 3,762,618
08/12/2015 6.49 6.99 6.49 6.95 5,462,687
08/11/2015 6.29 6.4 6.07 6.38 3,417,671
08/10/2015 5.78 6.3 5.71 6.29 3,495,758
08/07/2015 5.89 6.06 5.68 5.73 2,963,517
08/06/2015 5.74 5.99 5.68 5.83 2,941,654
08/05/2015 5.88 5.96 5.64 5.68 2,248,534
08/04/2015 5.92 5.995 5.665 5.78 2,948,614
08/03/2015 6 6.0151 5.85 5.91 3,128,418
07/31/2015 6.26 6.33 6.03 6.12 3,015,643
07/30/2015 6.17 6.2999 6.04 6.07 4,410,876
07/29/2015 6.2 6.55 6.1 6.47 4,064,224
07/28/2015 6.39 6.5 6.255 6.32 3,311,090
07/27/2015 6.65 6.84 6.29 6.36 5,308,843
07/24/2015 6.2 6.8 6.12 6.78 7,680,007
07/23/2015 6.88 6.96 6.47 6.55 3,942,092
07/22/2015 6.67 6.87 6.6 6.75 3,482,552
07/21/2015 6.87 7.01 6.7341 6.83 3,150,433
07/20/2015 6.96 7.08 6.7001 6.74 5,814,661
07/17/2015 7.88 7.92 7.46 7.49 3,993,857
07/16/2015 7.99 8.1025 7.94 7.97 1,342,276
07/15/2015 8.26 8.37 8.08 8.11 2,017,304
07/14/2015 8.28 8.39 8.24 8.27 1,884,526
07/13/2015 8.01 8.15 7.87 8.11 2,145,331
07/10/2015 8.2 8.26 8.04 8.1 1,751,364
07/09/2015 8.25 8.33 8.09 8.19 1,384,476
07/08/2015 8.46 8.56 8.03 8.07 2,703,964
07/07/2015 8.61 8.67 8.3501 8.41 3,397,907
07/06/2015 8.66 8.97 8.63 8.85 2,442,629
07/02/2015 8.43 8.83 8.41 8.81 3,097,617
07/01/2015 8.83 8.83 8.37 8.45 2,524,419
06/30/2015 8.98 9.205 8.89 8.95 2,885,462
06/29/2015 9.16 9.275 9.09 9.13 1,516,798
06/26/2015 8.98 9.175 8.97 9.11 1,754,191
06/25/2015 9.04 9.13 8.96 9.02 1,545,932
06/24/2015 8.95 9.04 8.86 8.96 1,905,074
06/23/2015 8.92 9.11 8.88 8.94 2,652,005
06/22/2015 9.17 9.21 8.97 8.98 2,865,719
06/19/2015 9.69 9.747 9.24 9.27 8,862,737
06/18/2015 9.4 9.79 9.4 9.6 3,961,294
06/17/2015 8.88 9.22 8.77 9.19 3,075,781
06/16/2015 8.93 9.045 8.83 8.91 2,282,980
06/15/2015 8.9 9.1 8.76 9.02 3,650,494
06/12/2015 9.19 9.2699 9.06 9.06 2,485,371
06/11/2015 9.44 9.45 8.98 9 2,309,490
06/10/2015 9.66 9.67 9.36 9.45 3,062,509
06/09/2015 9.58 9.66 9.24 9.3 4,972,994
06/08/2015 8.7 8.72 8.43 8.72 2,750,313
06/05/2015 8.65 8.8701 8.62 8.72 2,144,008
06/04/2015 8.88 8.98 8.71 8.85 5,443,831
06/03/2015 9.38 9.38 9.115 9.21 2,663,432
06/02/2015 9.37 9.51 9.3 9.4 1,979,706
06/01/2015 9.66 9.715 9.28 9.37 2,210,801
05/29/2015 9.64 9.725 9.53 9.58 1,866,543
05/28/2015 9.34 9.64 9.33 9.6 3,252,404
05/27/2015 9.38 9.52 9.32 9.42 3,133,077
*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?