AngloGold Ashanti Limited Historical Stock Prices

AU 
$17.55
*  
0.22
 negative 
1.27%
Get AU Alerts
*Delayed - data as of Apr. 22, 2014 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 22-APR-2013 TO 22-APR-2014

Date Open High Low Close / Last Volume
16:00  17.29  17.61  17.22  17.55 1,866,109
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
11/26/2013 13.2 13.28 13.07 13.12 2,258,511
11/25/2013 13.33 13.53 12.97 13.36 3,793,982
11/22/2013 13.95 14.1 13.57 13.68 2,878,077
11/21/2013 13.83 14.02 13.71 13.9 2,817,638
11/20/2013 14.52 14.77 14.03 14.1 2,892,175
11/19/2013 14.64 14.925 14.56 14.71 2,069,663
11/18/2013 15.44 15.49 14.89 14.99 2,081,091
11/15/2013 15.95 16.05 15.5 15.51 1,981,381
11/14/2013 15.4 16.125 15.4 16.01 3,009,617
11/13/2013 15.1 15.31 15.04 15.22 1,436,092
11/12/2013 15.16 15.36 14.93 15.02 2,156,063
11/11/2013 15.105 15.43 14.87 15.36 2,363,813
11/08/2013 15 15.465 14.81 15.44 3,028,953
11/07/2013 15.46 15.87 15.14 15.17 3,578,789
11/06/2013 15.5 15.8299 15.305 15.55 3,509,961
11/05/2013 14.78 14.85 14.33 14.63 4,136,668
11/04/2013 14.69 15.13 14.67 15.09 3,313,780
11/01/2013 14.93 15.27 14.68 14.74 3,646,204
10/31/2013 15.54 15.74 15.05 15.1 4,288,524
10/30/2013 16.3 16.42 15.52 16.19 2,883,452
10/29/2013 16.32 16.47 15.98 16.05 4,153,219
10/28/2013 16.12 16.43 15.95 16.36 3,059,115
10/25/2013 15.86 16.13 15.57 16.04 2,458,066
10/24/2013 16.06 16.23 15.77 16 3,804,412
10/23/2013 16.18 16.31 15.5025 15.76 3,367,033
10/22/2013 15.29 16.49 15.21 16.26 4,489,602
10/21/2013 14.66 15.04 14.64 14.91 1,969,576
10/18/2013 14.75 14.865 14.51 14.8 2,786,834
10/17/2013 14.18 15.15 14.13 14.89 5,839,995
10/16/2013 13.87 13.9 13.52 13.58 3,048,988
10/15/2013 13.25 13.69 13.2 13.69 3,938,011
10/14/2013 13.37 13.42 13.185 13.33 2,396,089
10/11/2013 12.99 13.23 12.8 13.04 3,896,026
10/10/2013 12.94 13.53 12.87 13.16 3,267,212
10/09/2013 12.66 13.18 12.45 13.01 3,457,591
10/08/2013 13 13.11 12.54 12.68 2,737,341
10/07/2013 13 13.13 12.93 13.02 2,289,710
10/04/2013 12.68 12.8 12.58 12.77 1,939,329
10/03/2013 12.79 12.98 12.53 12.71 3,186,223
10/02/2013 12.94 13.15 12.735 12.81 3,555,326
10/01/2013 12.96 13.02 12.75 12.88 2,692,257
09/30/2013 13.18 13.34 13.08 13.28 2,685,516
09/27/2013 13.39 13.64 13.055 13.24 2,995,350
09/26/2013 13.49 13.71 12.96 13.1 2,728,655
09/25/2013 12.97 13.55 12.92 13.27 3,938,949
09/24/2013 12.74 12.85 12.39 12.61 4,051,055
09/23/2013 13 13.52 12.81 12.84 4,448,016
09/20/2013 13.47 13.595 12.9 12.99 7,711,794
09/19/2013 14.5 14.5 13.68 13.81 5,662,019
09/18/2013 12.83 14.41 12.55 14.3 10,268,290
09/17/2013 12.92 13.13 12.73 13.13 3,896,363
09/16/2013 12.84 13.3 12.76 12.92 6,039,289
09/13/2013 12.62 12.98 12.5 12.58 4,894,656
09/12/2013 13 13.23 12.8 12.8 4,187,578
09/11/2013 13.5 13.636 13.31 13.5 3,468,205
09/10/2013 13.65 13.9 13.49 13.49 4,015,143
09/09/2013 14.02 14.28 13.8 13.88 3,372,603
09/06/2013 13.93 14.34 13.74 14.02 3,692,087
09/05/2013 13.73 13.86 13.48 13.48 3,392,198
09/04/2013 13.44 13.64 13.13 13.63 3,840,190
09/03/2013 13.69 13.77 13.4 13.61 3,118,815
08/30/2013 13.26 13.83 13.17 13.37 4,052,622
08/29/2013 13.2 13.52 12.69 13.34 6,229,125
08/28/2013 14.13 14.32 13.22 13.3 5,929,454
08/27/2013 14.87 14.95 14.01 14.02 4,399,064
08/26/2013 14.48 14.63 14.175 14.47 2,243,687
08/23/2013 13.86 14.4 13.81 14.31 3,293,133
08/22/2013 13.88 14.12 13.72 13.9 2,635,719
08/21/2013 14.57 14.73 13.74 13.76 4,171,223
08/20/2013 13.86 14.9 13.71 14.89 4,656,733
08/19/2013 13.94 14.34 13.85 13.92 5,185,718
08/16/2013 14.87 15.12 14.3 14.75 6,457,636
08/15/2013 13.6 15.1 13.45 15.08 6,649,411
08/14/2013 13 13.84 12.97 13.84 3,809,105
08/13/2013 13.34 13.36 12.83 12.87 3,093,813
08/12/2013 13.32 13.59 13.3 13.48 4,092,971
08/09/2013 12.61 13.38 12.46 13.16 3,716,480
08/08/2013 11.75 12.69 11.75 12.6 5,768,465
08/07/2013 11.8 11.96 11.62 11.76 7,841,239
08/06/2013 12.45 12.48 12.01 12.05 3,784,637
08/05/2013 12.81 12.99 12.6 12.64 2,419,570
08/02/2013 12.82 12.98 12.52 12.55 2,954,185
08/01/2013 13.27 13.39 12.7 12.71 3,152,638
07/31/2013 13.14 13.43 12.86 13.17 3,106,073
07/30/2013 13.29 13.33 13.09 13.23 2,371,559
07/29/2013 13.78 13.79 13.46 13.47 2,098,284
07/26/2013 13.67 13.83 13.3 13.74 2,236,189
07/25/2013 13.67 14.17 13.62 13.81 3,973,753
07/24/2013 14.55 14.59 13.47 13.74 4,784,603
07/23/2013 14.05 14.485 13.9 14.42 2,678,028
07/22/2013 13.77 14.2 13.71 14.03 3,727,727
07/19/2013 12.9 13.44 12.86 13.4 3,005,805
07/18/2013 12.85 12.93 12.68 12.71 1,797,121
07/17/2013 12.93 13.2 12.68 12.68 3,513,314
07/16/2013 12.49 12.99 12.42 12.95 5,612,447
07/15/2013 12.57 12.73 12.33 12.44 5,864,751
07/12/2013 13.01 13.07 12.62 12.75 3,795,615
07/11/2013 13.32 13.34 13 13.31 3,978,313
07/10/2013 12.82 12.97 12.57 12.73 2,967,413
07/09/2013 12.77 12.93 12.6 12.72 2,797,113
07/08/2013 12.93 12.97 12.55 12.58 2,436,034
07/05/2013 12.89 13.05 12.5 12.89 6,099,517
07/03/2013 14 14.06 13.63 13.85 2,692,976
07/02/2013 15.11 15.16 14.26 14.41 3,511,444
07/01/2013 14.46 15.231 14.21 14.97 4,422,257
06/28/2013 13.36 14.43 13.31 14.3 3,469,397
06/27/2013 13.4 13.86 13.32 13.6 3,588,345
06/26/2013 13.34 13.38 13.08 13.16 4,214,547
06/25/2013 14.07 14.3 13.97 13.99 2,928,271
06/24/2013 14.67 14.7 13.99 14.05 4,446,455
06/21/2013 14.39 14.94 14.2 14.89 4,833,875
06/20/2013 14.55 14.79 14.26 14.42 9,318,747
06/19/2013 15.64 15.71 15.11 15.17 5,759,276
06/18/2013 16.24 16.35 15.55 15.6 7,145,964
06/17/2013 16.25 16.47 16.21 16.4 1,276,798
06/14/2013 16.29 16.5 16.24 16.29 2,749,380
06/13/2013 16.14 16.48 16.11 16.48 2,853,618
06/12/2013 16.52 16.84 16.35 16.37 1,940,206
06/11/2013 16.47 16.82 16.4 16.52 3,013,705
06/10/2013 16.68 17.18 16.58 16.86 1,588,137
06/07/2013 17.17 17.22 16.67 16.81 2,738,786
06/06/2013 17.55 17.95 17.5101 17.86 2,298,576
06/05/2013 17.81 18.17 17.55 17.78 1,670,819
06/04/2013 18.29 18.53 17.68 17.91 2,548,985
06/03/2013 18.12 18.85 17.9 18.62 3,511,273
05/31/2013 17.89 18.29 17.8 18.14 4,047,732
05/30/2013 17.12 18.06 17.03 17.95 4,367,325
05/29/2013 16.37 16.81 16.28 16.76 2,418,352
05/28/2013 16.35 16.76 16.22 16.34 3,035,587
05/24/2013 16.5 16.82 16.28 16.34 2,944,244
05/23/2013 16.8 16.98 16.58 16.72 2,854,333
05/22/2013 16.71 17.04 16.355 16.58 3,927,525
05/21/2013 16.56 16.73 16.35 16.38 3,574,215
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
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 your brokers before you trade


Want to trade FX?