AngloGold Ashanti Limited Historical Stock Prices

AU 
$6.32
*  
0.04
0.63%
Get AU Alerts
*Delayed - data as of Jul. 28, 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: 1 Year, From 28-JUL-2014 TO 28-JUL-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  6.40  6.50  6.255  6.32 3,311,590
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
05/26/2015 9.72 9.72 9.52 9.6 2,997,805
05/22/2015 10.26 10.28 9.88 9.96 2,506,392
05/21/2015 10.32 10.43 10.22 10.24 1,871,216
05/20/2015 10.46 10.53 10.32 10.35 2,286,525
05/19/2015 10.58 10.68 10.395 10.42 3,469,721
05/18/2015 11.03 11.09 10.83 10.92 2,198,623
05/15/2015 10.94 11.27 10.9 10.98 3,858,679
05/14/2015 11.32 11.74 11.27 11.38 2,708,678
05/13/2015 11.33 11.4 11.16 11.2 4,034,046
05/12/2015 11.11 11.24 10.98 11.12 2,648,548
05/11/2015 11.41 11.5835 10.96 11.14 3,032,894
05/08/2015 11.1 11.45 10.975 11.26 3,191,770
05/07/2015 10.78 11.25 10.76 11.24 4,489,224
05/06/2015 11.64 11.69 11.1 11.16 2,773,894
05/05/2015 11.73 11.8 11.37 11.49 2,287,918
05/04/2015 11.58 11.73 11.42 11.47 2,490,333
05/01/2015 11.08 11.49 11.07 11.43 2,066,202
04/30/2015 11.17 11.4 10.99 11.33 3,263,605
04/29/2015 11.42 11.8 11.29 11.62 3,288,193
04/28/2015 11.2 11.49 11.145 11.43 4,443,511
04/27/2015 10.98 11.27 10.86 10.93 4,398,107
04/24/2015 10.88 10.97 10.61 10.65 4,087,885
04/23/2015 11.03 11.255 10.9 11.12 2,920,261
04/22/2015 11.39 11.51 11.07 11.08 2,998,373
04/21/2015 11.34 11.64 11.31 11.54 2,972,689
04/20/2015 11.31 11.58 11.27 11.54 9,862,803
04/17/2015 11.22 11.52 11.19 11.41 3,539,729
04/16/2015 11.51 11.51 11.04 11.28 4,878,517
04/15/2015 10.82 11.46 10.81 11.42 5,251,256
04/14/2015 10.45 10.93 10.43 10.88 3,841,192
04/13/2015 10.34 10.48 10.21 10.32 2,517,900
04/10/2015 9.82 10.24 9.77 10.24 3,106,196
04/09/2015 9.59 9.705 9.5 9.52 1,980,305
04/08/2015 10.01 10.15 9.69 9.75 3,417,565
04/07/2015 10.08 10.26 9.88 9.92 4,179,423
04/06/2015 9.77 10.15 9.74 10.06 3,876,185
04/02/2015 9.82 9.855 9.41 9.42 4,263,704
04/01/2015 9.44 9.77 9.41 9.66 3,843,429
03/31/2015 9.61 9.79 9.275 9.34 2,704,568
03/30/2015 9.6 9.68 9.46 9.48 2,710,082
03/27/2015 9.86 10.06 9.68 9.86 2,476,911
03/26/2015 10.43 10.51 9.88 10.1 4,039,575
03/25/2015 10.11 10.21 9.92 9.94 2,428,574
03/24/2015 10.04 10.145 9.845 9.96 2,786,693
03/23/2015 9.86 10.08 9.85 9.99 3,373,132
03/20/2015 9.53 9.985 9.51 9.84 6,865,986
03/19/2015 9.48 9.52 9.14 9.4 2,807,981
03/18/2015 8.88 9.66 8.86 9.57 4,337,484
03/17/2015 8.7 9.04 8.61 8.86 2,639,617
03/16/2015 8.67 8.89 8.55 8.8 3,019,880
03/13/2015 8.87 8.93 8.435 8.64 3,043,262
03/12/2015 9.24 9.28 8.93 9.05 2,278,345
03/11/2015 9 9.36 8.85 9.33 2,732,095
03/10/2015 8.98 9.355 8.89 8.97 3,430,632
03/09/2015 9.59 9.63 9.1 9.13 3,318,429
03/06/2015 9.99 10.02 9.53 9.56 4,192,125
03/05/2015 10.48 10.64 10.27 10.29 1,561,213
03/04/2015 10.71 10.74 10.41 10.49 2,138,660
03/03/2015 11.01 11.09 10.56 10.6 2,461,683
03/02/2015 11.29 11.37 10.82 10.9 2,500,227
02/27/2015 11.32 11.47 11.23 11.27 2,135,230
02/26/2015 11.36 11.37 11.14 11.16 3,020,728
02/25/2015 11.37 11.41 11.1001 11.19 2,548,540
02/24/2015 11.16 11.42 11.07 11.11 2,874,621
02/23/2015 11.29 11.63 11.1 11.35 3,211,456
02/20/2015 11.71 11.89 11.46 11.47 3,269,972
02/19/2015 12.02 12.04 11.52 11.57 3,688,476
02/18/2015 11.74 12.11 11.6301 12.01 3,415,451
02/17/2015 11.93 12 11.76 11.82 2,687,249
02/13/2015 12.22 12.44 12.16 12.33 3,509,432
02/12/2015 12.05 12.14 11.8 11.97 4,729,223
02/11/2015 12.11 12.18 11.84 11.87 2,713,451
02/10/2015 12.1 12.33 11.94 12.22 2,636,641
02/09/2015 12.24 12.49 12.22 12.43 3,395,612
02/06/2015 12.12 12.53 12.07 12.26 4,086,023
02/05/2015 12.66 13 12.63 12.99 2,056,655
02/04/2015 12.63 12.88 12.43 12.76 5,070,058
02/03/2015 12.91 13.12 12.59 12.79 5,499,824
02/02/2015 12.03 12.88 11.95 12.77 5,484,571
01/30/2015 11.68 12.38 11.58 12.38 5,673,847
01/29/2015 11.25 11.5001 11.12 11.44 3,267,010
01/28/2015 11.33 11.7 11.22 11.4 4,245,552
01/27/2015 10.95 11.7 10.94 11.64 4,434,767
01/26/2015 10.67 10.93 10.55 10.92 4,402,312
01/23/2015 11.19 11.19 10.78 10.92 4,160,451
01/22/2015 11.6 11.73 11.22 11.36 5,303,435
01/21/2015 11.69 11.88 11.19 11.42 7,122,323
01/20/2015 11.62 11.71 11.35 11.56 5,304,709
01/16/2015 11.02 11.45 10.875 10.99 5,321,894
01/15/2015 11.03 11.32 10.925 11.03 7,328,412
01/14/2015 10.71 10.77 10.1435 10.42 4,855,756
01/13/2015 11.08 11.11 10.31 10.46 6,021,883
01/12/2015 10.24 10.94 10.19 10.77 5,489,212
01/09/2015 9.74 10.15 9.74 10.14 3,977,219
01/08/2015 9.68 10.019 9.5 9.57 3,551,112
01/07/2015 9.5 9.86 9.35 9.56 3,906,450
01/06/2015 9.33 9.8 9.254 9.74 6,643,776
01/05/2015 8.93 9.17 8.6999 9.17 3,896,608
01/02/2015 8.53 8.8 8.41 8.78 2,679,330
12/31/2014 8.59 8.7955 8.43 8.7 2,494,695
12/30/2014 8.64 8.96 8.64 8.75 3,717,028
12/29/2014 8.72 8.73 8.32 8.4 2,453,772
12/26/2014 8.58 8.85 8.49 8.74 3,057,811
12/24/2014 8.04 8.5 7.98 8.39 2,015,601
12/23/2014 8.01 8.63 8.01 8.15 4,084,708
12/22/2014 8.72 8.72 7.95 8.03 5,228,631
12/19/2014 8.65 8.8 8.5 8.73 16,479,260
12/18/2014 8.51 8.7401 8.3532 8.68 4,657,527
12/17/2014 7.72 8.195 7.72 8.16 5,665,845
12/16/2014 7.73 7.88 7.45 7.52 4,727,667
12/15/2014 8.12 8.29 7.48 7.48 5,245,403
12/12/2014 8.21 8.41 8.04 8.21 4,174,232
12/11/2014 8.36 8.6 8.13 8.27 4,260,844
12/10/2014 8.95 9.121 8.44 8.46 4,990,008
12/09/2014 8.84 9.27 8.8 9.08 4,848,105
12/08/2014 8.54 8.79 8.2 8.66 4,427,664
12/05/2014 8.65 8.72 8.45 8.52 2,870,339
12/04/2014 9 9.14 8.77 8.81 2,859,323
12/03/2014 8.98 9.26 8.98 9.1 3,509,293
12/02/2014 9.01 9.26 8.76 8.85 3,457,144
12/01/2014 8.76 9.44 8.73 9.34 3,981,608
11/28/2014 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
*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?