Home > Quotes > AU > Historical Prices

AngloGold Ashanti Limited Historical Stock Prices

AU 
$16.38
*  
0.72
  negative  
4.21%
Get AU Alerts
*Delayed - data as of May 21, 2013 
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 20-MAY-2012 TO 20-MAY-2013

Date Open High Low Close/Last Volume
16:00  16.56  16.73  16.35  16.38 3,579,615
05/20/2013 16.57 17.16 16.24 17.1 7,794,353
05/17/2013 17.25 17.47 17.03 17.12 11,195,430
05/16/2013 17.31 17.89 17.19 17.55 3,195,843
05/15/2013 17.89 17.95 17.63 17.7 4,165,173
05/14/2013 18.25 18.69 18.03 18.12 4,289,075
05/13/2013 18.81 18.89 18.4 18.47 1,748,529
05/10/2013 18.31 18.98 18.21 18.98 2,084,650
05/09/2013 18.98 19.45 18.62 18.71 1,817,966
05/08/2013 18.7 19.25 18.51 19.25 2,539,553
05/07/2013 18.79 18.88 18.3058 18.38 3,375,853
05/06/2013 19.03 19.14 18.8 19.06 937,112
05/03/2013 18.54 19.16 18.54 18.84 7,541,894
05/02/2013 19.12 19.37 18.8076 19.01 2,872,282
05/01/2013 18.93 19.33 18.69 19.12 2,780,384
04/30/2013 18.87 19.5 18.45 19.5 1,789,136
04/29/2013 18.83 19.03 18.661 18.94 1,384,869
04/26/2013 19.15 19.26 18.33 18.48 2,157,602
04/25/2013 19.76 19.77 19.16 19.26 2,316,527
04/24/2013 18.54 19.49 18.43 19.35 2,912,845
04/23/2013 18.32 18.55 18.03 18.27 1,696,881
04/22/2013 18.91 18.94 18.19 18.6 1,869,672
04/19/2013 18.39 18.91 18.07 18.61 3,271,882
04/18/2013 17.79 18.13 17.47 17.96 4,962,417
04/17/2013 18.66 18.82 17.45 17.56 4,633,335
04/16/2013 19.63 19.72 18.25 18.49 6,258,995
04/15/2013 19.4 19.68 18.27 18.3 8,845,911
04/12/2013 21.57 21.75 20.39 20.42 5,561,041
04/11/2013 21.99 22.26 21.55 21.6 1,710,482
04/10/2013 22.83 22.87 22.33 22.36 1,454,224
04/09/2013 22.16 23.14 21.99 23.03 3,664,613
04/08/2013 21.97 22.21 21.69 21.91 1,964,225
04/05/2013 22.13 22.31 21.71 21.85 2,691,611
04/04/2013 21.56 22.5 21.51 22.34 2,431,965
04/03/2013 22.3 22.5797 21.44 21.59 2,805,281
04/02/2013 23.17 23.17 22.44 22.49 1,298,725
04/01/2013 23.55 23.55 23.06 23.29 1,156,141
03/28/2013 23.49 23.59 23.34 23.55 1,021,360
03/27/2013 23.33 23.65 23.31 23.52 2,254,793
03/26/2013 23.88 23.92 23.45 23.73 1,549,919
03/25/2013 23.72 23.95 23.44 23.72 1,412,210
03/22/2013 24.28 24.3 23.8 23.91 1,213,145
03/21/2013 24.13 24.6 24.05 24.45 1,538,040
03/20/2013 24.02 24.12 23.77 23.97 1,777,188
03/19/2013 24.25 24.4 24.02 24.22 2,047,494
03/18/2013 24.77 24.91 24.45 24.54 1,863,507
03/15/2013 24.6 24.87 24.46 24.58 2,520,757
03/14/2013 24.48 25 24.39 24.79 1,575,892
03/13/2013 25.32 25.408 24.54 24.59 1,925,667
03/12/2013 25 25.465 24.91 25.34 1,725,402
03/11/2013 24.82 24.915 24.55 24.78 1,698,608
03/08/2013 24.3 25.15 24.03 24.6 3,439,916
03/07/2013 24.59 24.75 24.04 24.15 2,133,999
03/06/2013 23.54 24.54 23.08 24.43 3,115,842
03/05/2013 23.7 23.87 23.38 23.45 1,281,597
03/04/2013 24.1 24.13 23.33 23.41 1,517,389
03/01/2013 24.01 24.185 23.88 24.05 2,287,070
02/28/2013 24.64 24.81 24.17 24.24 1,808,232
02/27/2013 25.23 25.26 24.99 25.08 2,234,659
02/26/2013 25.45 26.02 25.25 25.66 1,976,809
02/25/2013 25.2 25.645 25.2 25.34 1,740,147
02/22/2013 25.11 25.22 24.92 25.15 1,771,248
02/21/2013 25.01 25.46 24.87 25.08 2,474,485
02/20/2013 25.77 26.33 24.7 24.81 4,251,339
02/19/2013 27.01 27.18 26.65 26.73 1,504,132
02/15/2013 27.62 27.72 26.92 26.99 2,655,636
02/14/2013 28.63 28.89 28.27 28.37 1,244,665
02/13/2013 28.67 29.09 28.44 28.55 1,341,021
02/12/2013 28.32 28.82 28.08 28.76 1,464,310
02/11/2013 28.38 28.45 27.9 28.09 1,390,040
02/08/2013 28.7 28.93 28.52 28.58 697,251
02/07/2013 28.66 29.12 28.52 28.77 985,785
02/06/2013 28.51 28.92 28.46 28.7 1,610,324
02/05/2013 29.02 29.12 28.7 28.89 1,935,210
02/04/2013 28.87 29.57 28.85 29.1 2,606,630
02/01/2013 28.51 29.78 28.1 29.3 5,536,732
01/31/2013 27.78 28.06 27.62 28.02 2,283,926
01/30/2013 27.67 28 27.47 27.73 2,420,134
01/29/2013 27.48 27.62 27.225 27.39 2,230,974
01/28/2013 27.56 27.59 27.02 27.18 1,966,408
01/25/2013 27.93 28.11 27.22 27.31 2,356,078
01/24/2013 28.98 29.07 27.98 28.09 2,750,864
01/23/2013 29.39 29.52 28.98 29.08 1,369,129
01/22/2013 29.48 29.7 29.19 29.61 1,272,360
01/18/2013 29.17 29.44 28.99 29.13 844,181
01/17/2013 29.07 29.44 28.83 29.14 1,569,193
01/16/2013 29.48 29.56 29.24 29.42 1,014,113
01/15/2013 29.19 29.79 29.02 29.55 1,945,380
01/14/2013 29.36 29.43 29.01 29.12 1,449,505
01/11/2013 28.99 29.17 28.76 29.16 2,473,648
01/10/2013 28.83 29.05 28.61 28.77 2,989,897
01/09/2013 29.07 29.13 28.79 28.87 1,304,934
01/08/2013 29.47 29.58 28.9 29.02 2,070,299
01/07/2013 30.06 30.23 29.75 29.87 1,454,338
01/04/2013 30.1 30.53 29.95 30.48 1,370,036
01/03/2013 31.08 31.49 30.34 30.39 1,321,094
01/02/2013 31.63 31.88 31.25 31.32 1,832,676
12/31/2012 30.68 31.48 30.66 31.37 1,032,099
12/28/2012 30.87 31.19 30.59 30.66 1,048,243
12/27/2012 30.35 31.465 30.31 30.95 1,646,667
12/26/2012 30.41 30.4985 30.2499 30.4 751,634
12/24/2012 30.25 30.35 30.05 30.3 555,237
12/21/2012 29.75 30.5 29.7 30.34 2,526,951
12/20/2012 30.07 30.38 29.51 30.18 2,246,881
12/19/2012 30.76 30.83 30.22 30.3 2,145,740
12/18/2012 30.86 30.92 30.14 30.59 2,307,578
12/17/2012 29.96 30.17 29.84 29.99 1,474,790
12/14/2012 29.94 30.18 29.57 29.9 2,130,295
12/13/2012 30.3 30.6 30.15 30.22 1,176,555
12/12/2012 30.29 31.27 30.13 30.92 3,481,416
12/11/2012 30.21 30.48 30.14 30.21 1,585,205
12/10/2012 30.49 30.88 30.272 30.49 1,014,523
12/07/2012 30.17 30.34 29.89 30.16 1,076,066
12/06/2012 30.09 30.29 29.76 29.91 1,432,648
12/05/2012 30.42 30.91 29.84 29.98 2,226,963
12/04/2012 29.8 30.69 29.75 30.57 1,534,105
12/03/2012 30.51 30.73 30.03 30.03 1,500,135
11/30/2012 31.37 31.61 30.52 30.97 1,507,179
11/29/2012 31.39 31.67 31.08 31.6 1,342,302
11/28/2012 29.61 30.68 29.58 30.65 2,020,436
11/27/2012 30.93 31.02 30.22 30.24 1,492,443
11/26/2012 31.29 31.45 30.97 31.43 1,503,965
11/23/2012 30.93 31.47 30.86 31.27 751,288
11/21/2012 30.35 31.01 30.2 30.94 1,411,609
11/20/2012 30.75 30.85 30.44 30.72 1,070,066
11/19/2012 31.15 31.45 30.8 31.09 1,251,760
11/16/2012 30.37 30.86 29.97 30.73 1,661,111
11/15/2012 30.8 31.17 30.23 30.34 2,450,099
11/14/2012 31.88 31.95 31.37 31.45 2,419,694
11/13/2012 32.92 33.35 32.66 32.98 857,476
11/12/2012 33.81 33.85 33.26 33.47 804,768
11/09/2012 33.83 34.1 33.37 33.39 1,252,066
11/08/2012 33.11 34.497 32.95 34.09 2,797,962
11/07/2012 34.63 34.97 34.05 34.95 1,913,866
11/06/2012 33.11 34.13 32.98 34.04 1,772,038
11/05/2012 32.77 33.13 32.47 32.72 1,124,974
11/02/2012 33.44 33.68 32.75 32.75 1,283,287
11/01/2012 33.83 34.04 33.57 33.58 1,045,699
10/31/2012 32.88 34.06 32.58 33.98 1,468,246
10/26/2012 32.63 32.63 32.1 32.45 1,561,281
10/25/2012 32.64 32.72 32.21 32.5 1,299,703
10/24/2012 32.51 32.91 31.98 32.04 1,585,537
10/23/2012 32.62 32.64 32.19 32.27 1,170,860
10/22/2012 32.83 33.27 32.7 33.26 2,070,465
10/19/2012 32.58 33.29 32.3 33.21 2,443,092
10/18/2012 33.44 33.82 32.39 32.57 3,185,745
10/17/2012 34.97 35.15 34.53 34.94 1,217,979
10/16/2012 34.52 34.93 34.47 34.87 1,319,381
10/15/2012 34.25 34.43 33.525 34.06 1,445,200
10/12/2012 34.62 34.76 34.17 34.28 2,185,387
10/11/2012 34.3 34.75 34.21 34.38 1,441,302
10/10/2012 34.06 34.39 33.84 34.11 1,897,966
10/09/2012 34 34.4 33.73 33.8 1,892,040
10/08/2012 33.51 33.95 33.51 33.82 2,573,693
10/05/2012 33.25 34.1 33.2 33.37 1,933,606
10/04/2012 33.49 33.65 33.03 33.07 2,334,328
10/03/2012 34.53 34.53 32.99 33.01 2,190,072
10/02/2012 35.32 35.42 34.17 34.58 2,093,754
10/01/2012 35.43 35.89 35.13 35.28 1,672,183
09/28/2012 34.87 35.42 34.36 35.05 2,317,759
09/27/2012 34.82 35.2 34.61 35.07 2,297,916
09/26/2012 34.87 35.22 34.23 34.45 3,741,511
09/25/2012 36.73 36.876 35.54 35.58 1,993,375
09/24/2012 36.21 36.64 35.99 36.29 2,017,995
09/21/2012 36.65 36.85 36.21 36.61 3,322,935
09/20/2012 36.03 36.445 35.54 36.3 1,668,700
09/19/2012 36.7 36.93 36.4 36.72 2,191,138
09/18/2012 36.17 36.91 36.02 36.91 3,247,155
09/17/2012 35.86 36.35 35.44 36.28 2,150,078
09/14/2012 35.63 36.31 35.52 35.79 2,237,214
09/13/2012 33.8 35.485 33.21 35.4 2,497,513
09/12/2012 34.35 34.46 33.21 34.09 1,783,409
09/11/2012 34.1 34.59 33.73 34.3 1,239,855
09/10/2012 34.14 34.37 33.74 33.8 1,187,144
09/07/2012 34.05 34.28 33.66 34.18 1,507,742
09/06/2012 32.55 33.32 32.51 33.29 2,017,206
09/05/2012 31.89 32.25 31.62 32.23 1,885,952
09/04/2012 31.87 31.9 31.15 31.42 1,373,708
08/31/2012 30.78 32.22 30.56 31.9 3,133,212
08/30/2012 31.28 31.38 30.81 31.16 1,454,175
08/29/2012 31.51 31.81 31.09 31.13 1,962,279
08/28/2012 32.1 32.11 31.5 31.72 2,521,491
08/27/2012 33.54 33.57 32.16 32.28 1,726,479
08/24/2012 33.7 33.87 33.4 33.58 1,054,654
08/23/2012 34.58 34.7 33.63 33.68 1,655,878
08/22/2012 34.14 34.83 33.9 34.76 1,099,164
08/21/2012 34.93 35.02 34.16 34.37 1,468,754
08/20/2012 34.44 34.44 33.85 34.31 964,452
08/17/2012 35.09 35.16 34.525 34.58 1,105,295
08/16/2012 34.14 35.38 34.1 35.37 1,620,960
08/15/2012 33.87 34.07 33.58 33.93 809,670
08/14/2012 34.3 34.62 33.87 33.91 1,113,627
08/13/2012 34.93 35.19 34.47 34.73 1,458,997
08/10/2012 34.57 34.8 34.31 34.61 1,110,508
08/09/2012 33.88 34.29 33.59 34.1 744,063
08/08/2012 34.14 34.4 33.8 33.8 1,476,949
08/07/2012 34.31 34.66 34.18 34.6 1,126,199
08/06/2012 34.13 35 33.9 34.47 1,888,177
08/03/2012 34.31 34.41 33.46 33.89 2,098,037
08/02/2012 33.53 34.38 33.24 33.61 1,547,879
08/01/2012 33.92 34.35 32.35 33.86 1,796,266
07/31/2012 34.8 34.88 33.97 34.01 1,300,272
07/30/2012 34.75 34.96 34.52 34.78 1,437,765
07/27/2012 34.43 35.02 34.22 34.76 2,283,971
07/26/2012 33.59 33.8 33.11 33.7 2,815,723
07/25/2012 32.55 33.86 32.4 33.13 2,327,469
07/24/2012 32.06 32.24 31.86 31.99 2,162,023
07/23/2012 31.32 31.94 31.1 31.91 2,252,775
07/20/2012 31.26 31.9 31.02 31.77 2,038,511
07/19/2012 31.12 31.26 30.83 31 2,600,694
07/18/2012 31.69 31.69 31.22 31.34 1,969,245
07/17/2012 32.74 32.86 31.88 32.17 1,621,123
07/16/2012 32.31 32.86 32.31 32.71 1,617,504
07/13/2012 32.4 32.85 32.3 32.68 1,360,331
07/12/2012 32.11 32.65 31.58 32.38 1,566,121
07/11/2012 32.52 32.76 32.06 32.4 1,587,557
07/10/2012 33.78 33.84 32.4 32.54 1,328,060
07/09/2012 32.95 33.28 32.54 33.06 1,298,217
07/06/2012 33.64 33.84 32.9775 33.19 1,527,038
07/05/2012 34.04 34.69 33.93 34.21 1,282,512
07/03/2012 33.63 34.33 33.55 34.29 1,555,568
07/02/2012 34.2 34.23 33.33 33.54 2,279,765
06/29/2012 34.5 34.56 33.73 34.34 2,226,668
06/28/2012 33.85 34.09 33.32 33.9 2,235,793
06/27/2012 34.25 34.43 33.62 34.15 1,701,886
06/26/2012 34.74 35 34.11 34.49 1,169,761
06/25/2012 34.1 34.9 33.91 34.76 2,013,268
06/22/2012 35.01 35.11 34.05 34.41 1,501,807
06/21/2012 36.28 36.35 35.1 35.11 1,807,797
06/20/2012 36.83 37.66 36.44 36.97 1,775,713
06/19/2012 37.1 37.21 36.64 37.13 1,050,964
06/18/2012 36.07 37.13 35.9 36.88 1,673,615
06/15/2012 36.33 36.87 35.94 36.84 5,102,087
06/14/2012 36.51 36.545 35.86 36.37 1,928,670
06/13/2012 37.03 37.08 36.3 36.42 2,213,159
06/12/2012 36.32 37.145 36.23 36.82 1,507,962
06/11/2012 36.36 36.583 35.92 36.01 1,559,210
06/08/2012 35.9 36.5 35.46 36.28 1,980,818
06/07/2012 37.91 37.91 36.11 36.36 3,104,346
06/06/2012 37.72 38.31 37.15 37.71 3,197,929
06/05/2012 37.53 37.6 37.1 37.4 3,392,224
06/04/2012 37.6 37.74 36.73 37.68 2,856,348
06/01/2012 36.45 37.0791 36.26 36.86 3,978,476
05/31/2012 35.73 36.51 35.7 36.06 2,276,746
05/30/2012 35.08 36.02 34.69 35.53 3,157,091
05/29/2012 36.57 36.74 35.43 35.84 2,261,029
05/25/2012 36.13 36.57 35.93 36.18 1,967,993
05/24/2012 36.59 36.78 35.775 36.42 2,833,451
05/23/2012 34.96 36.67 34.35 36.56 3,088,190
05/22/2012 35.07 35.88 34.92 35.22 2,664,235
05/21/2012 34.12 35.22 34.11 35.07 3,264,086
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.