Quantcast

AngloGold Ashanti Limited Common Stock Historical Stock Prices

AU 
$12.66
*  
0.13
1.02%
Get AU Alerts
*Delayed - data as of Apr. 22, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 22-JAN-2019 TO 22-APR-2019

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 12.85 12.96 12.64 12.66 1,244,750
04/22/2019 12.85 12.96 12.64 12.66 1,244,750
04/18/2019 12.87 13.06 12.7 12.79 1,930,569
04/17/2019 12.99 13 12.74 12.97 2,568,439
04/16/2019 12.93 13.21 12.87 13.01 2,453,737
04/15/2019 12.71 13.14 12.67 13.08 2,083,473
04/12/2019 13.07 13.125 12.94 12.99 1,716,068
04/11/2019 13.17 13.39 13.035 13.18 2,186,161
04/10/2019 13.71 13.79 13.39 13.46 2,254,069
04/09/2019 13.87 13.91 13.715 13.88 2,544,683
04/08/2019 13.68 13.68 13.45 13.6 1,877,352
04/05/2019 13.29 13.43 13.14 13.35 2,254,960
04/04/2019 12.99 13.425 12.84 13.35 2,450,292
04/03/2019 12.9 13.135 12.88 13.02 2,470,303
04/02/2019 12.89 12.945 12.75 12.84 2,421,425
04/01/2019 13.2 13.23 12.53 12.68 2,883,832
03/29/2019 13.23 13.37 13.0889 13.1 3,225,913
03/28/2019 13.41 13.41 12.8 12.89 3,942,314
03/27/2019 14.11 14.16 13.64 13.71 2,804,723
03/26/2019 14.34 14.3548 14.075 14.25 2,640,442
03/25/2019 14.13 14.56 14.1 14.47 3,117,093
03/22/2019 14.21 14.46 14.11 14.44 3,965,774
03/21/2019 13.76 14 13.65 14 2,667,972
03/20/2019 13.44 13.87 13.17 13.8 3,506,916
03/19/2019 13.99 13.99 13.33 13.36 3,901,604
03/18/2019 13.74 13.875 13.37 13.43 4,354,153
03/15/2019 13.32 13.77 13.262 13.6 33,017,970
03/14/2019 12.88 13.17 12.78 13.14 6,844,360
03/13/2019 12.95 13.14 12.815 13.13 9,804,763
03/12/2019 12.97 13.02 12.575 12.83 8,499,717
03/11/2019 13.2 13.27 12.355 12.81 9,782,975
03/08/2019 13.43 13.51 13.05 13.4 3,936,802
03/07/2019 12.93 13.09 12.88 13 3,054,526
03/06/2019 13.36 13.4 12.905 12.95 2,824,825
03/05/2019 13.26 13.35 13.04 13.35 3,324,650
03/04/2019 13.41 13.44 13.02 13.43 3,702,933
03/01/2019 13.99 14.1016 13.61 13.63 3,136,980
02/28/2019 14.45 14.535 14.11 14.17 3,581,169
02/27/2019 14.58 14.8 14.41 14.51 1,789,078
02/26/2019 14.41 14.67 14.31 14.64 3,159,005
02/25/2019 14.51 14.79 14.41 14.44 4,184,798
02/22/2019 14.92 15.14 14.7 14.85 4,162,813
02/21/2019 15.32 15.404 14.77 15 4,924,926
02/20/2019 15.64 15.86 15.35 15.51 6,409,849
02/19/2019 13.8 15.08 13.75 14.98 4,748,464
02/15/2019 13.78 13.79 13.41 13.58 2,234,927
02/14/2019 13.39 13.7 13.37 13.68 2,522,692
02/13/2019 13.32 13.635 13.25 13.43 2,514,594
02/12/2019 13.35 13.495 13.33 13.44 2,191,140
02/11/2019 13.12 13.42 13.08 13.25 1,584,715
02/08/2019 13.5 13.56 13.4021 13.5 2,851,929
02/07/2019 13.53 13.74 13.52 13.59 2,094,225
02/06/2019 13.36 13.87 13.31 13.52 2,965,171
02/05/2019 13.51 13.66 13.38 13.65 1,708,195
02/04/2019 13.11 13.62 13.1 13.61 3,981,752
02/01/2019 14.17 14.32 13.87 14.3 3,171,668
01/31/2019 14.04 14.305 13.92 14.29 3,175,874
01/30/2019 13.74 14.03 13.495 13.83 4,364,358
01/29/2019 13.74 13.76 13.44 13.61 3,861,631
01/28/2019 13.21 13.54 13.2099 13.54 3,322,235
01/25/2019 13.02 13.2 12.98 13.11 3,135,419
01/24/2019 12.6 12.73 12.58 12.66 2,037,909
01/23/2019 12.28 12.56 12.215 12.5 1,728,757
01/22/2019 12.28 12.445 11.95 12.26 3,399,192
*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