AngloGold Ashanti Limited Historical Stock Prices

AU 
$8.56
*  
1.18
12.11%
Get AU Alerts
*Delayed - data as of Nov. 28, 2014  -  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: 1 Year, From 27-NOV-2013 TO 27-NOV-2014

Date Open High Low Close / Last Volume
16:00  9.23  9.24  8.56  8.56 2,898,851
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
08/26/2014 16.92 17.07 16.835 16.98 1,364,080
08/25/2014 16.73 16.8 16.6 16.71 1,381,947
08/22/2014 16.94 17.08 16.79 16.89 1,669,597
08/21/2014 16.97 17.17 16.86 17.03 2,416,464
08/20/2014 17.17 17.42 17.08 17.27 1,523,438
08/19/2014 17.28 17.39 17.14 17.22 1,495,571
08/18/2014 17.21 17.43 17.15 17.42 1,672,731
08/15/2014 17.2 17.41 17.145 17.37 1,895,848
08/14/2014 17.6 17.8 17.45 17.58 1,701,693
08/13/2014 17.63 17.79 17.42 17.66 1,942,268
08/12/2014 17.72 17.971 17.57 17.79 2,409,708
08/11/2014 17.64 18.19 17.63 18.03 2,124,158
08/08/2014 17.44 17.92 17.44 17.8 2,301,281
08/07/2014 17.41 17.66 17.25 17.59 1,674,625
08/06/2014 17.53 17.9 17.47 17.76 1,936,621
08/05/2014 17.1 17.42 16.85 17.33 1,748,264
08/04/2014 17.12 17.32 16.9 17.23 1,409,872
08/01/2014 17.32 17.51 16.87 17.09 2,231,770
07/31/2014 17.41 17.46 16.7329 17.19 2,768,392
07/30/2014 17.91 17.93 17.44 17.78 1,601,035
07/29/2014 18.24 18.33 17.92 18.05 1,034,041
07/28/2014 18.07 18.23 17.99 18.21 1,064,815
07/25/2014 17.56 18.1 17.53 18.05 1,732,227
07/24/2014 17.75 17.75 17.3 17.49 1,933,233
07/23/2014 18.16 18.34 17.92 17.93 1,285,177
07/22/2014 18.32 18.38 18.0325 18.04 1,435,121
07/21/2014 18.15 18.44 18 18.38 2,394,304
07/18/2014 17.8 18.14 17.56 18.11 2,830,414
07/17/2014 17.92 18.27 17.55 18.16 2,035,450
07/16/2014 17.57 17.97 17.57 17.84 1,868,071
07/15/2014 18.04 18.14 17.31 17.37 2,461,335
07/14/2014 17.8 18.26 17.8 17.97 2,076,166
07/11/2014 17.99 18.5901 17.74 18.53 2,097,507
07/10/2014 18.5 18.69 17.78 17.81 2,956,874
07/09/2014 17.86 18.2645 17.84 18.2 2,983,852
07/08/2014 17.18 17.7 17.03 17.6 2,756,334
07/07/2014 17.17 17.26 16.8499 16.89 1,598,256
07/03/2014 16.96 17.25 16.72 17.15 1,307,854
07/02/2014 17.1 17.45 17.0801 17.36 1,069,491
07/01/2014 17.2 17.44 17.05 17.1 1,421,711
06/30/2014 16.62 17.26 16.51 17.21 2,124,197
06/27/2014 16.9 17 16.54 16.76 1,479,402
06/26/2014 16.81 16.94 16.5399 16.87 1,328,964
06/25/2014 16.72 16.93 16.57 16.8 1,504,682
06/24/2014 17.34 17.45 16.66 16.68 3,359,393
06/23/2014 16.98 17.18 16.83 17.11 2,040,823
06/20/2014 17.24 17.33 16.685 16.86 2,640,898
06/19/2014 16.64 17.23 16.64 17.14 4,624,663
06/18/2014 16.12 16.36 15.97 16.35 2,363,626
06/17/2014 15.77 16.14 15.64 16.09 2,181,610
06/16/2014 16.06 16.16 15.71 15.93 1,838,373
06/13/2014 15.98 16.05 15.75 15.99 1,456,934
06/12/2014 15.96 16.33 15.83 16.1 1,979,036
06/11/2014 15.94 16.05 15.7 15.9 1,593,002
06/10/2014 15.93 16.06 15.8 15.93 1,404,040
06/09/2014 15.88 15.98 15.8 15.8 895,001
06/06/2014 15.88 15.92 15.63 15.84 921,308
06/05/2014 15.66 15.97 15.58 15.89 1,591,226
06/04/2014 15.73 15.7899 15.35 15.42 2,178,628
06/03/2014 15.87 15.88 15.5 15.76 1,380,296
06/02/2014 15.61 15.93 15.48 15.75 1,501,777
05/30/2014 15.77 15.82 15.51 15.79 1,973,494
05/29/2014 15.34 15.88 15.32 15.6 1,995,303
05/28/2014 15.5 15.71 15.33 15.46 2,664,988
05/27/2014 16.42 16.42 15.58 15.79 3,505,578
05/23/2014 16.93 17.06 16.79 16.87 1,707,545
05/22/2014 17.04 17.19 16.85 17.02 1,760,542
05/21/2014 17.03 17.03 16.725 16.95 1,397,171
05/20/2014 16.74 17.07 16.71 16.87 1,752,323
05/19/2014 17.72 17.72 16.89 17.03 1,973,408
05/16/2014 16.91 17.13 16.86 16.89 1,421,684
05/15/2014 16.91 17.07 16.75 16.99 2,249,580
05/14/2014 17.39 17.44 17.01 17.05 1,599,253
05/13/2014 16.99 17.32 16.92 17.05 2,070,110
05/12/2014 17.38 17.64 17.35 17.38 2,032,145
05/09/2014 17.66 17.69 17.19 17.3 2,209,539
05/08/2014 17.87 18.07 17.74 17.77 1,218,390
05/07/2014 18.11 18.2 17.75 18 1,813,492
05/06/2014 18.3 18.4 18.12 18.22 997,641
05/05/2014 18.51 18.67 18.17 18.36 1,306,520
05/02/2014 17.98 18.41 17.91 18.39 3,466,041
05/01/2014 17.94 18.05 17.76 17.97 1,601,500
04/30/2014 17.95 18.18 17.761 18.1 1,962,665
04/29/2014 17.98 18.33 17.91 18.18 1,674,887
04/28/2014 18.25 18.44 18.1501 18.35 1,626,559
04/25/2014 18.04 18.4 17.92 18.39 2,494,630
04/24/2014 17.75 18.19 17.73 17.88 2,612,356
04/23/2014 17.32 18.39 17.25 18.17 2,778,894
04/22/2014 17.33 17.61 17.22 17.55 1,866,309
04/21/2014 17.11 17.55 17 17.33 1,912,081
04/17/2014 17.51 17.62 17.25 17.46 1,341,513
04/16/2014 17.35 17.51 17.18 17.44 2,076,296
04/15/2014 17.38 17.86 17.21 17.73 3,386,332
04/14/2014 18.1 18.3999 17.97 18.16 2,217,547
04/11/2014 18.08 18.37 17.81 17.97 1,818,802
04/10/2014 18.47 18.68 17.99 18.11 2,263,609
04/09/2014 18.12 18.79 17.97 18.44 2,596,577
04/08/2014 17.85 18.6 17.78 18.57 4,101,834
04/07/2014 17.17 17.75 17.16 17.45 2,218,160
04/04/2014 17.7 17.74 17.2 17.28 1,984,380
04/03/2014 17.17 17.28 16.97 17.26 2,331,733
04/02/2014 17.58 17.75 17.305 17.45 3,381,357
04/01/2014 16.96 17.31 16.95 17.28 2,488,125
03/31/2014 17.33 17.385 16.89 17.08 3,356,167
03/28/2014 17.12 17.75 17.05 17.55 3,385,458
03/27/2014 16.69 17.02 16.58 17.02 3,572,726
03/26/2014 17.6 17.64 16.74 16.78 3,519,262
03/25/2014 17.43 17.79 17.43 17.54 2,878,032
03/24/2014 17.73 17.822 17.01 17.06 3,824,264
03/21/2014 18.34 18.53 17.89 17.99 7,772,893
03/20/2014 17.83 18.39 17.75 18.14 6,776,294
03/19/2014 18.68 18.77 17.85 17.91 4,541,380
03/18/2014 18.73 19.29 18.7 19 3,620,667
03/17/2014 19.27 19.47 19 19.05 3,391,670
03/14/2014 19.13 19.53 19.08 19.36 4,374,166
03/13/2014 18.77 19.135 18.65 18.95 3,794,029
03/12/2014 18.9 19.02 18.49 18.75 4,431,575
03/11/2014 18.77 18.97 18.465 18.49 4,675,491
03/10/2014 18.56 18.76 18.32 18.56 1,895,458
03/07/2014 18.28 18.72 18.18 18.62 2,770,178
03/06/2014 18.17 18.61 18.17 18.59 2,521,018
03/05/2014 17.51 18.08 17.2701 18.06 3,141,496
03/04/2014 17.63 17.81 17.39 17.52 3,751,363
03/03/2014 18.54 18.57 17.89 17.96 3,882,589
02/28/2014 17.78 17.83 17.41 17.58 3,455,750
02/27/2014 17.24 17.85 17.22 17.59 3,002,616
02/26/2014 17.76 17.8 16.665 17.21 5,836,796
02/25/2014 18.09 18.42 17.94 17.97 2,348,522
02/24/2014 18.15 18.48 18.09 18.16 3,934,764
02/21/2014 17.84 18.1 17.62 17.97 4,241,894
02/20/2014 17 17.98 16.98 17.91 3,976,071
02/19/2014 17.54 17.86 16.99 17.09 3,261,673
02/18/2014 17.5 17.81 17.25 17.59 3,185,441
02/14/2014 17.4 17.79 17.17 17.47 4,404,712
02/13/2014 16.61 17.13 16.49 17.1 2,953,890
02/12/2014 17.15 17.18 16.33 16.41 5,858,953
02/11/2014 15.89 16.74 15.84 16.6 4,417,310
02/10/2014 15.74 16.04 15.6 15.79 3,086,409
02/07/2014 14.72 15.37 14.7 15.32 3,953,865
02/06/2014 14.66 14.89 14.53 14.85 2,297,439
02/05/2014 14.64 14.8 14.48 14.48 2,667,115
02/04/2014 14.37 14.68 14.23 14.64 3,062,758
02/03/2014 14.67 15.07 14.64 14.85 2,975,694
01/31/2014 14.24 14.68 14.24 14.64 3,683,810
01/30/2014 14.35 14.51 14.13 14.37 3,464,167
01/29/2014 14.3 14.73 14.041 14.71 4,477,967
01/28/2014 13.79 14.26 13.62 14.17 2,513,930
01/27/2014 14.18 14.27 13.67 13.73 3,881,961
01/24/2014 14.32 14.42 13.54 14.1 4,504,735
01/23/2014 13.38 14.03 13.38 13.91 4,351,117
01/22/2014 13.46 13.56 13.05 13.1 1,916,810
01/21/2014 13.5 13.6 13.12 13.55 3,321,716
01/17/2014 13.13 13.66 13.13 13.52 4,004,272
01/16/2014 12.68 12.89 12.64 12.79 1,846,460
01/15/2014 12.23 12.785 12.1499 12.67 2,409,848
01/14/2014 12.51 12.93 12.25 12.35 3,717,258
01/13/2014 12.12 12.62 11.94 12.6 4,147,268
01/10/2014 11.55 11.91 11.47 11.84 2,893,408
01/09/2014 11.57 11.68 11.36 11.39 2,247,026
01/08/2014 11.73 11.79 11.56 11.71 2,202,050
01/07/2014 11.96 11.96 11.71 11.89 2,795,841
01/06/2014 12.24 12.45 12.02 12.05 2,955,909
01/03/2014 12.37 12.41 12.08 12.15 3,173,174
01/02/2014 12.14 12.4 11.98 12.19 3,304,105
12/31/2013 11.54 11.91 11.47 11.72 2,168,928
12/30/2013 11.68 11.92 11.53 11.54 3,433,772
12/27/2013 11.73 11.82 11.5026 11.74 2,560,334
12/26/2013 11.63 11.805 11.385 11.46 1,744,018
12/24/2013 11.16 11.57 11.16 11.51 1,808,935
12/23/2013 11.36 11.42 11.135 11.21 2,391,284
12/20/2013 11.38 11.5 11.22 11.24 5,146,201
12/19/2013 11.39 11.42 11.14 11.35 4,082,575
12/18/2013 11.83 12.19 11.66 11.66 4,484,140
12/17/2013 11.96 12.06 11.79 11.87 1,841,488
12/16/2013 11.82 12.21 11.8 12.08 2,761,609
12/13/2013 11.72 12.05 11.71 11.8 3,012,987
12/12/2013 11.92 11.99 11.7 11.8 2,982,030
12/11/2013 12.86 12.89 12.24 12.25 4,449,082
12/10/2013 12.65 13.39 12.62 13.22 5,354,729
12/09/2013 12.21 12.27 12 12.14 3,299,168
12/06/2013 12.36 12.51 12.01 12.02 2,454,136
12/05/2013 12.28 12.365 12 12.01 4,033,302
12/04/2013 12.39 12.905 12.31 12.73 3,912,038
12/03/2013 12.53 12.655 12.32 12.37 3,177,895
12/02/2013 13.37 13.45 12.57 12.68 4,384,735
11/29/2013 13.3 13.72 13.235 13.59 1,378,374
11/27/2013 13.23 13.25 13.03 13.14 1,704,997
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?