AngloGold Ashanti Limited Common Stock Historical Stock Prices

AU 
$10.545
*  
0.385
3.79%
Get AU Alerts
*Delayed - data as of Jun. 22, 2017 11:58 ET  -  Find a broker to begin trading AU now
Exchange:NYSE
Industry: Basic Industries
Community Rating:
View:    AU Real Time
 
 
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: 1 Year, From 21-JUN-2016 TO 21-JUN-2017

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.
11:58 10.40 10.675 10.36 10.545 2,053,776
06/21/2017 9.96 10.19 9.94 10.16 2,347,331
06/20/2017 10.04 10.059 9.845 9.96 2,445,407
06/19/2017 10.25 10.28 9.98 10.09 6,635,852
06/16/2017 10.66 10.67 10.275 10.3 4,940,161
06/15/2017 10.88 10.91 10.55 10.63 4,416,344
06/14/2017 11.73 11.779 11.005 11.06 4,282,864
06/13/2017 11.32 11.49 11.235 11.4 4,382,794
06/12/2017 11.85 11.92 11.415 11.49 5,106,822
06/09/2017 11.87 12.115 11.85 11.95 3,741,136
06/08/2017 12.11 12.195 11.78 12.16 4,260,128
06/07/2017 12.17 12.265 11.915 12.14 4,588,940
06/06/2017 11.77 12.4 11.77 12.39 6,125,605
06/05/2017 11.26 11.54 11.26 11.52 3,332,877
06/02/2017 11.23 11.38 11.1 11.16 4,655,415
06/01/2017 11.03 11.36 11 11.31 5,477,826
05/31/2017 11.34 11.496 11.175 11.39 2,484,894
05/30/2017 11.28 11.455 11.25 11.33 2,165,811
05/26/2017 11.46 11.71 11.46 11.64 2,773,897
05/25/2017 11.61 11.655 11.24 11.38 4,014,731
05/24/2017 11.81 11.98 11.49 11.85 4,916,583
05/23/2017 12.07 12.29 11.805 11.84 5,579,418
05/22/2017 11.71 11.889 11.71 11.81 2,542,829
05/19/2017 11.57 11.79 11.525 11.59 4,910,429
05/18/2017 11.72 11.72 11.2701 11.3 4,842,572
05/17/2017 11.68 11.89 11.5749 11.69 4,761,092
05/16/2017 11.23 11.31 11.18 11.23 3,162,990
05/15/2017 11.46 11.47 11.03 11.24 3,891,869
05/12/2017 11.36 11.485 11.27 11.31 4,383,956
05/11/2017 11.05 11.31 11.05 11.26 3,182,950
05/10/2017 10.86 11.04 10.85 10.93 4,759,302
05/09/2017 10.26 10.63 10.255 10.6 5,721,514
05/08/2017 10.8 10.98 10.7848 10.86 3,905,644
05/05/2017 10.86 11.275 10.83 11.19 4,962,984
05/04/2017 11.11 11.115 10.8 10.84 4,335,080
05/03/2017 11.38 11.76 11.32 11.32 5,735,755
05/02/2017 11.12 11.43 11.12 11.37 4,165,936
05/01/2017 11.38 11.54 10.935 11.05 3,498,102
04/28/2017 11.26 11.48 11.195 11.43 5,379,279
04/27/2017 11.43 11.46 11.1 11.23 3,825,094
04/26/2017 11.43 11.5 11.061 11.43 5,710,598
04/25/2017 11.72 11.72 11.44 11.58 6,058,055
04/24/2017 11.93 12.085 11.7 11.72 4,792,994
04/21/2017 12.49 12.575 12.33 12.43 4,818,410
04/20/2017 12.44 12.56 12.375 12.51 3,444,058
04/19/2017 12.87 12.96 12.465 12.65 4,481,178
04/18/2017 13.28 13.31 12.835 13.06 6,197,990
04/17/2017 12.97 13.06 12.83 12.93 2,567,341
04/13/2017 13.17 13.21 12.94 12.99 5,287,956
04/12/2017 12.76 12.84 12.54 12.84 4,434,507
04/11/2017 12.34 12.675 12.315 12.51 4,796,401
04/10/2017 12.01 12.16 11.93 12.14 3,961,884
04/07/2017 12.33 12.36 11.82 11.94 4,295,315
04/06/2017 11.94 11.97 11.72 11.85 2,188,444
04/05/2017 11.62 11.99 11.59 11.85 4,412,450
04/04/2017 11.64 11.6529 11.47 11.65 2,691,126
04/03/2017 10.83 11.455 10.81 11.38 5,214,310
03/31/2017 10.67 10.92 10.58 10.77 2,660,317
03/30/2017 10.8 10.92 10.6 10.62 3,084,583
03/29/2017 11.01 11.18 10.94 11.12 2,020,466
03/28/2017 11.43 11.45 10.88 11.05 2,863,684
03/27/2017 11.495 11.57 11.33 11.39 2,833,582
03/24/2017 11.04 11.24 11.01 11.1 2,312,529
03/23/2017 11.09 11.13 10.765 11.04 2,904,324
03/22/2017 11.2 11.29 11.03 11.07 4,154,778
03/21/2017 11.09 11.405 11.085 11.3 3,798,920
03/20/2017 10.89 11.13 10.835 11.09 2,812,384
03/17/2017 10.93 11 10.6748 10.81 5,142,750
03/16/2017 10.93 11.01 10.8 10.84 4,199,457
03/15/2017 9.99 10.88 9.97 10.79 5,163,957
03/14/2017 9.96 10.21 9.755 9.84 3,800,427
03/13/2017 9.98 10.195 9.875 10.04 3,374,442
03/10/2017 9.78 10.115 9.69 10.01 4,355,642
03/09/2017 9.81 9.92 9.67 9.74 3,938,483
03/08/2017 9.91 10.195 9.89 10.04 3,249,662
03/07/2017 10.07 10.34 9.98 10.14 2,974,669
03/06/2017 10.43 10.45 10.08 10.22 3,312,531
03/03/2017 10.38 10.75 10.29 10.6 5,122,079
03/02/2017 10.73 10.9 10.51 10.57 3,667,026
03/01/2017 10.84 11.18 10.76 11.08 3,878,946
02/28/2017 11.16 11.29 10.905 11.02 5,251,157
02/27/2017 11.5 11.99 10.914 10.99 5,037,139
02/24/2017 11.93 11.95 11.5 11.59 3,769,890
02/23/2017 12.12 12.2 11.83 11.83 4,795,047
02/22/2017 11.97 12.12 11.56 11.81 5,595,971
02/21/2017 12.63 12.6527 12.41 12.54 4,614,700
02/17/2017 13.25 13.29 12.885 12.9 3,691,823
02/16/2017 13.24 13.35 13.155 13.29 2,993,660
02/15/2017 13.12 13.27 13.03 13.22 2,900,320
02/14/2017 13.41 13.42 12.98 13.17 3,634,863
02/13/2017 13.26 13.2802 13.07 13.18 2,573,033
02/10/2017 13.01 13.395 12.98 13.39 3,210,582
02/09/2017 13.64 13.68 13.1 13.14 4,526,284
02/08/2017 13.38 13.65 13.29 13.52 4,752,654
02/07/2017 13.22 13.31 13 13.14 3,437,422
02/06/2017 13.3 13.34 13 13.34 3,477,182
02/03/2017 13.24 13.27 12.87 13.03 4,351,862
02/02/2017 13.46 13.46 12.87 13 6,035,209
02/01/2017 12.55 12.71 12.35 12.54 3,576,936
01/31/2017 12.58 12.745 12.51 12.71 5,502,048
01/30/2017 12.19 12.36 11.91 12 3,858,675
01/27/2017 11.73 12.02 11.7 12 2,997,396
01/26/2017 11.9 12.03 11.74 11.74 3,012,819
01/25/2017 12.15 12.24 11.95 12.16 3,926,107
01/24/2017 12.48 12.78 12.3 12.46 4,555,730
01/23/2017 12.4 12.53 12.28 12.48 4,169,303
01/20/2017 12.03 12.3 11.89 12.06 3,045,733
01/19/2017 12.01 12.22 11.92 12.09 2,807,551
01/18/2017 12.37 12.51 11.96 12.14 3,613,622
01/17/2017 12.62 12.72 12.39 12.41 5,438,213
01/13/2017 11.77 12.07 11.72 12.03 4,986,419
01/12/2017 12.03 12.22 11.715 11.89 6,596,962
01/11/2017 11.39 11.659 11.2 11.46 3,753,937
01/10/2017 11.51 11.74 11.37 11.5 4,305,611
01/09/2017 11.46 11.6 11.25 11.33 4,830,130
01/06/2017 11.75 11.8 11.16 11.39 4,706,885
01/05/2017 11.54 12.15 11.51 11.99 5,576,159
01/04/2017 11.34 11.39 11.07 11.25 4,673,877
01/03/2017 10.79 11.11 10.68 11.09 3,741,962
12/30/2016 11.12 11.289 10.5 10.51 3,762,448
12/29/2016 10.55 11.05 10.5 11.03 5,468,922
12/28/2016 10.11 10.35 10.06 10.28 2,641,606
12/27/2016 10.05 10.19 9.88 10.1 1,992,359
12/23/2016 9.77 9.94 9.73 9.88 2,245,188
12/22/2016 9.68 10 9.55 9.71 2,399,397
12/21/2016 9.99 10.05 9.82 9.83 1,894,064
12/20/2016 9.38 9.87 9.325 9.82 4,759,285
12/19/2016 9.56 9.86 9.5 9.56 4,766,914
12/16/2016 9.69 9.82 9.42 9.51 6,447,505
12/15/2016 9.65 9.72 9.28 9.54 7,198,828
12/14/2016 10.79 10.865 10.06 10.08 6,981,730
12/13/2016 10.65 10.885 10.49 10.81 3,201,519
12/12/2016 10.64 10.75 10.37 10.59 5,293,927
12/09/2016 11 11.02 10.58 10.67 3,786,872
12/08/2016 11.1 11.15 10.97 11.08 2,609,317
12/07/2016 11.04 11.39 11.01 11.15 3,864,045
12/06/2016 10.89 11.08 10.71 10.83 3,208,099
12/05/2016 11.15 11.25 10.81 11 7,399,656
12/02/2016 11.16 11.61 11.15 11.45 4,358,769
12/01/2016 10.65 11.195 10.55 10.89 3,564,701
11/30/2016 11.08 11.14 10.845 10.94 3,637,611
11/29/2016 10.95 11.3 10.88 11.1 3,007,500
11/28/2016 11.24 11.5 11.12 11.28 4,915,037
11/25/2016 10.98 11.06 10.8 10.88 2,185,953
11/23/2016 10.74 10.79 10.45 10.59 5,254,837
11/22/2016 11.46 11.54 10.91 11.22 3,532,016
11/21/2016 11.69 11.72 11.37 11.42 3,245,492
11/18/2016 11.51 11.57 11.2 11.43 3,837,619
11/17/2016 11.87 12.0887 11.25 11.46 5,111,278
11/16/2016 11.72 11.83 11.41 11.78 6,578,349
11/15/2016 11.47 12.025 11.43 11.95 5,019,869
11/14/2016 11.44 12.07 10.96 11.72 4,952,363
11/11/2016 12.21 12.31 11.17 11.21 10,330,250
11/10/2016 13.44 13.46 12.39 12.46 6,194,690
11/09/2016 14.35 14.37 13.15 13.51 7,135,056
11/08/2016 13.32 13.65 12.89 13.14 4,151,263
11/07/2016 13.58 13.59 13.245 13.4 3,001,312
11/04/2016 14.43 14.5 13.96 14.18 3,500,852
11/03/2016 14.43 14.75 14.34 14.58 3,679,553
11/02/2016 14.5 14.77 13.86 14.1 4,994,215
11/01/2016 13.97 14.49 13.91 14.27 5,316,557
10/31/2016 13.37 13.74 13.27 13.74 2,935,469
10/28/2016 13.15 13.81 13.15 13.52 4,619,394
10/27/2016 13.6 13.69 13.1535 13.36 2,920,362
10/26/2016 13.76 13.84 13.28 13.51 2,401,408
10/25/2016 13.55 14.07 13.5035 13.83 3,449,519
10/24/2016 13.95 13.99 13.41 13.51 3,098,530
10/21/2016 13.98 14.14 13.85 13.88 2,155,519
10/20/2016 14.08 14.22 13.805 14.04 4,092,434
10/19/2016 14.3 14.46 14.03 14.31 4,102,721
10/18/2016 13.59 14.16 13.54 14.13 4,962,472
10/17/2016 13.31 13.44 13.135 13.36 3,818,402
10/14/2016 13.41 13.53 13.26 13.38 4,300,537
10/13/2016 13.25 14.06 13.15 13.64 5,507,772
10/12/2016 12.95 13.53 12.92 13.29 4,550,387
10/11/2016 13.16 13.315 12.96 12.96 3,912,385
10/10/2016 13.48 13.59 13.26 13.43 2,967,649
10/07/2016 13.83 14.03 13.15 13.43 5,413,648
10/06/2016 13.59 13.92 13.44 13.59 4,205,898
10/05/2016 14.23 14.29 13.72 14.13 4,008,763
10/04/2016 15.01 15.04 14.13 14.2 5,219,353
10/03/2016 15.86 15.92 15.535 15.71 2,198,017
09/30/2016 16.31 16.37 15.81 15.92 2,721,419
09/29/2016 16.15 16.28 15.83 16.14 3,536,399
09/28/2016 16.03 16.29 15.555 16.21 3,955,020
09/27/2016 16.14 16.37 15.98 16.17 3,541,644
09/26/2016 16.24 16.42 15.905 15.94 2,213,690
09/23/2016 16.59 16.76 16.03 16.2 2,816,018
09/22/2016 17.01 17.2299 16.34 16.56 5,218,448
09/21/2016 15.74 16.72 15.71 16.68 6,530,811
09/20/2016 15.25 15.31 15 15.11 2,602,838
09/19/2016 15.6 15.62 15.23 15.29 2,244,234
09/16/2016 15.37 15.48 15.015 15.25 4,199,516
09/15/2016 15.57 15.83 15.29 15.53 2,905,730
09/14/2016 15.63 16.05 15.61 15.72 3,497,964
09/13/2016 15.97 16.04 15.3 15.61 4,404,303
09/12/2016 15.91 16.695 15.86 16.46 4,539,757
09/09/2016 16.85 16.91 16.12 16.16 4,282,299
09/08/2016 17.65 17.8201 17.05 17.17 3,822,760
09/07/2016 17.73 17.86 17.06 17.59 4,456,056
09/06/2016 16.93 17.76 16.9 17.76 5,260,640
09/02/2016 17.03 17.18 16.605 17.04 3,605,793
09/01/2016 16.04 16.68 15.95 16.62 4,748,500
08/31/2016 16.46 16.63 16.07 16.09 4,672,913
08/30/2016 17.22 17.41 16.5 16.64 3,563,470
08/29/2016 17.4 17.705 17.31 17.52 2,638,264
08/26/2016 18.31 18.62 17.5301 17.73 4,425,526
08/25/2016 17.69 18.14 17.362 17.8 3,482,758
08/24/2016 18.3 18.38 17.55 17.58 4,768,532
08/23/2016 18.62 18.68 18.16 18.2 2,978,629
08/22/2016 18.53 18.65 18.35 18.54 3,427,433
08/19/2016 19.24 19.47 19.08 19.17 2,446,815
08/18/2016 19.82 19.93 19.49 19.78 2,264,391
08/17/2016 19.77 19.8 19.03 19.56 4,862,831
08/16/2016 19.93 20.385 19.88 20.16 4,039,837
08/15/2016 21.12 21.58 20.7 20.76 3,881,892
08/12/2016 22.25 22.36 21.795 21.91 2,364,953
08/11/2016 21.84 22.53 21.82 22.03 2,066,732
08/10/2016 22.2 22.36 22.01 22.19 2,472,469
08/09/2016 21.62 21.75 21.43 21.67 2,119,468
08/08/2016 21.46 21.8233 21.4 21.48 2,393,109
08/05/2016 21.91 21.96 21.37 21.67 3,431,765
08/04/2016 22.52 22.91 22.29 22.65 2,764,611
08/03/2016 22.12 22.12 21.58 21.8 2,376,474
08/02/2016 22.51 22.72 22.205 22.25 3,236,383
08/01/2016 21.93 22.42 21.75 22.36 1,996,317
07/29/2016 21.79 22.1 21.63 21.91 2,699,104
07/28/2016 21.73 21.83 21.155 21.58 3,135,967
07/27/2016 21.01 21.93 20.64 21.69 2,977,427
07/26/2016 20.58 21.12 20.47 20.89 2,387,687
07/25/2016 20.74 20.75 19.92 20.22 3,382,197
07/22/2016 21.08 21.305 20.92 21.05 3,078,483
07/21/2016 20.37 21.18 20.36 21.14 4,897,058
07/20/2016 20.74 20.8 19.85 19.92 4,120,488
07/19/2016 21.12 21.34 20.93 21.11 4,005,583
07/18/2016 20.82 21.009 20.46 20.78 3,729,162
07/15/2016 20.75 21.245 20.75 21 2,487,572
07/14/2016 20.71 21.17 20.37 21.08 3,964,019
07/13/2016 20.99 21.42 20.66 21.26 3,680,405
07/12/2016 20.87 21.175 20.34 20.38 4,309,960
07/11/2016 20.89 21.35 20.83 21.28 5,082,999
07/08/2016 20.13 20.941 19.94 20.84 4,020,369
07/07/2016 20.18 20.335 19.78 20 5,827,773
07/06/2016 20.16 20.55 19.99 20.35 6,869,390
07/05/2016 19.43 19.49 18.91 19.22 4,450,025
07/01/2016 18.97 19.08 18.71 19.04 4,669,470
06/30/2016 18.12 18.49 17.9 18.06 4,243,264
06/29/2016 17.79 18.21 17.69 17.9 4,706,172
06/28/2016 17.41 17.58 17.13 17.19 4,600,116
06/27/2016 17.4 17.53 16.915 17.45 7,158,047
06/24/2016 17.3 17.59 16.68 16.77 5,019,146
06/23/2016 15.7 16.11 15.57 15.78 3,085,266
06/22/2016 15.69 15.9 15.47 15.86 3,975,498
06/21/2016 15.58 16.07 15.48 15.78 3,122,060
*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?





Smart Portfolio