AU Historical Prices | AngloGold Ashanti Limited Commo Stock

Dow

0.89% Nasdaq

1.26%

AngloGold Ashanti Ltd. (AU)

-NYSE

19.01 0.11(0.58%) 4:01PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 2, 2013	19.12	19.37	18.81	19.01	2,872,300	19.01
May 1, 2013	18.93	19.33	18.69	19.12	2,780,400	19.12
Apr 30, 2013	18.87	19.50	18.45	19.50	1,788,900	19.50
Apr 29, 2013	18.83	19.03	18.66	18.94	1,384,700	18.94
Apr 26, 2013	19.15	19.26	18.33	18.48	2,157,600	18.48
Apr 25, 2013	19.76	19.77	19.16	19.26	2,318,100	19.26
Apr 24, 2013	18.54	19.49	18.43	19.35	2,913,300	19.35
Apr 23, 2013	18.32	18.55	18.03	18.27	1,696,800	18.27
Apr 22, 2013	18.91	18.94	18.19	18.60	1,869,700	18.60
Apr 19, 2013	18.39	18.91	18.07	18.61	3,271,900	18.61
Apr 18, 2013	17.79	18.13	17.47	17.96	4,962,400	17.96
Apr 17, 2013	18.66	18.82	17.45	17.56	4,633,400	17.56
Apr 16, 2013	19.63	19.72	18.25	18.49	6,258,900	18.49
Apr 15, 2013	19.40	19.68	18.27	18.30	8,846,500	18.30
Apr 12, 2013	21.57	21.75	20.39	20.42	5,561,000	20.42
Apr 11, 2013	21.99	22.26	21.55	21.60	1,710,300	21.60
Apr 10, 2013	22.83	22.87	22.33	22.36	1,457,100	22.36
Apr 9, 2013	22.16	23.14	21.99	23.03	3,665,000	23.03
Apr 8, 2013	21.97	22.21	21.69	21.91	1,964,300	21.91
Apr 5, 2013	22.13	22.31	21.71	21.85	2,691,000	21.85
Apr 4, 2013	21.56	22.50	21.51	22.34	2,432,000	22.34
Apr 3, 2013	22.30	22.58	21.44	21.59	2,807,000	21.59
Apr 2, 2013	23.17	23.17	22.44	22.49	1,297,900	22.49
Apr 1, 2013	23.55	23.55	23.06	23.29	1,155,800	23.29
Mar 28, 2013	23.49	23.59	23.34	23.55	1,020,800	23.55
Mar 27, 2013	23.33	23.65	23.31	23.52	2,254,700	23.52
Mar 26, 2013	23.88	23.92	23.45	23.73	1,550,000	23.73
Mar 25, 2013	23.72	23.95	23.44	23.72	1,415,200	23.72
Mar 22, 2013	24.28	24.30	23.80	23.91	1,224,800	23.91
Mar 21, 2013	24.13	24.60	24.05	24.45	1,538,100	24.45
Mar 20, 2013	24.02	24.12	23.77	23.97	1,775,600	23.97
Mar 19, 2013	24.25	24.40	24.02	24.22	2,047,500	24.22
Mar 18, 2013	24.77	24.91	24.45	24.54	1,863,600	24.54
Mar 15, 2013	24.60	24.87	24.46	24.58	2,519,300	24.58
Mar 14, 2013	24.48	25.00	24.39	24.79	1,575,900	24.79
Mar 13, 2013	25.32	25.41	24.54	24.59	1,925,700	24.59
Mar 13, 2013	0.056 Dividend
Mar 12, 2013	25.00	25.47	24.91	25.34	1,725,400	25.28
Mar 11, 2013	24.82	24.92	24.55	24.78	1,697,800	24.73
Mar 8, 2013	24.30	25.15	24.03	24.60	3,439,400	24.55
Mar 7, 2013	24.59	24.75	24.04	24.15	2,134,000	24.10
Mar 6, 2013	23.54	24.54	23.08	24.43	3,115,800	24.38
Mar 5, 2013	23.70	23.87	23.38	23.45	1,281,600	23.40
Mar 4, 2013	24.10	24.13	23.33	23.41	1,515,500	23.36
Mar 1, 2013	24.01	24.19	23.88	24.05	2,287,100	24.00
Feb 28, 2013	24.64	24.81	24.17	24.24	1,808,300	24.19
Feb 27, 2013	25.23	25.26	24.99	25.08	2,235,200	25.02
Feb 26, 2013	25.45	26.02	25.25	25.66	1,976,900	25.60
Feb 25, 2013	25.20	25.65	25.20	25.34	1,740,000	25.28
Feb 22, 2013	25.11	25.22	24.92	25.15	1,771,300	25.09
Feb 21, 2013	25.01	25.46	24.87	25.08	2,474,500	25.02
Feb 20, 2013	25.77	26.33	24.70	24.81	4,248,500	24.76
Feb 19, 2013	27.01	27.18	26.65	26.73	1,504,200	26.67
Feb 15, 2013	27.62	27.72	26.92	26.99	2,653,300	26.93
Feb 14, 2013	28.63	28.89	28.27	28.37	1,244,700	28.31
Feb 13, 2013	28.67	29.09	28.44	28.55	1,341,100	28.49
Feb 12, 2013	28.32	28.82	28.08	28.76	1,464,400	28.70
Feb 11, 2013	28.38	28.45	27.90	28.09	1,390,100	28.03
Feb 8, 2013	28.70	28.93	28.52	28.58	697,300	28.52
Feb 7, 2013	28.66	29.12	28.52	28.77	985,800	28.71
Feb 6, 2013	28.51	28.92	28.46	28.70	1,610,400	28.64
Feb 5, 2013	29.02	29.12	28.70	28.89	1,935,300	28.83
Feb 4, 2013	28.87	29.57	28.85	29.10	2,606,700	29.04
Feb 1, 2013	28.51	29.78	28.10	29.30	5,537,600	29.24
Jan 31, 2013	27.78	28.06	27.62	28.02	2,284,000	27.96
Jan 30, 2013	27.67	28.00	27.47	27.73	2,420,200	27.67
Jan 29, 2013	27.48	27.62	27.23	27.39	2,231,100	27.33
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On AU

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

AngloGold Ashanti Ltd. (AU)