AU - AngloGold Ashanti Limited

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 20179.239.299.139.269.265,415,355
Dec 14, 20178.969.238.869.169.164,916,500
Dec 13, 20178.969.518.969.439.433,977,900
Dec 12, 20179.179.178.948.988.982,917,000
Dec 11, 20179.289.399.039.099.092,514,100
Dec 08, 20179.209.239.149.169.162,813,700
Dec 07, 20179.109.339.089.239.233,081,800
Dec 06, 20179.359.449.129.149.147,155,900
Dec 05, 20179.609.809.589.759.753,992,600
Dec 04, 20179.9310.009.859.909.903,100,700
Dec 01, 201710.2710.5910.1910.3510.352,510,600
Nov 30, 201710.4210.6310.3810.4510.453,235,500
Nov 29, 201710.3110.4810.2710.4110.412,155,700
Nov 28, 201710.5210.5810.3710.4810.481,957,300
Nov 27, 201710.2710.5210.1810.5210.522,190,300
Nov 24, 201710.1810.3010.1510.1710.171,236,100
Nov 22, 201710.1810.2610.1010.1810.183,748,300
Nov 21, 20179.669.879.639.839.832,748,200
Nov 20, 20179.679.919.539.829.822,918,400
Nov 17, 20179.8810.069.839.999.992,474,500
Nov 16, 20179.789.869.739.859.851,179,400
Nov 15, 20179.929.939.629.749.742,433,800
Nov 14, 20179.679.749.559.699.692,077,000
Nov 13, 20179.989.999.709.739.733,206,200
Nov 10, 20179.799.829.629.679.671,315,600
Nov 09, 20179.909.949.729.779.772,065,900
Nov 08, 20179.869.929.689.789.782,262,300
Nov 07, 20179.699.819.589.679.673,309,800
Nov 06, 20179.379.599.349.479.473,144,400
Nov 03, 20179.339.379.089.249.242,916,800
Nov 02, 20179.399.479.279.399.392,340,100
Nov 01, 20179.519.619.329.399.392,510,200
Oct 31, 20179.409.419.249.309.302,017,000
Oct 30, 20179.369.599.319.549.541,926,500
Oct 27, 20179.289.489.229.449.442,928,100
Oct 26, 20179.639.639.339.429.423,968,200
Oct 25, 20179.359.619.339.569.563,217,000
Oct 24, 20179.499.509.369.419.412,637,700
Oct 23, 20179.489.709.489.699.692,832,600
Oct 20, 20179.449.519.369.509.501,961,600
Oct 19, 20179.529.649.409.479.473,015,600
Oct 18, 20179.259.339.179.289.283,180,600
Oct 17, 20179.369.429.229.369.362,750,200
Oct 16, 20179.879.879.519.559.552,982,700
Oct 13, 20179.519.579.369.459.451,464,000
Oct 12, 20179.469.499.359.449.442,084,100
Oct 11, 20179.489.529.249.499.493,022,000
Oct 10, 20179.729.729.409.439.431,692,200
Oct 09, 20179.609.709.589.669.661,514,700
Oct 06, 20179.399.639.299.569.562,195,400
Oct 05, 20179.569.599.449.519.511,978,800
Oct 04, 20179.519.609.479.549.541,817,200
Oct 03, 20179.359.509.329.479.471,979,100
Oct 02, 20179.289.389.269.309.301,828,400
Sep 29, 20179.449.499.279.299.292,238,900
Sep 28, 20179.289.389.279.379.372,769,700
Sep 27, 20179.219.389.189.319.311,787,500
Sep 26, 20179.439.539.329.369.362,237,700
Sep 25, 20179.419.689.379.649.642,295,300
Sep 22, 20179.249.489.229.479.472,344,200
Sep 21, 20179.169.349.109.199.192,837,200
Sep 20, 20179.559.729.219.329.324,229,400
Sep 19, 20179.449.539.359.509.502,245,800
Sep 18, 20179.649.669.419.509.503,580,000
Sep 15, 20179.9110.039.869.949.943,158,200
Sep 14, 20179.549.799.549.779.774,228,200
Sep 13, 20179.659.669.439.489.483,979,200
Sep 12, 20179.709.819.629.789.784,218,200
Sep 11, 201710.2110.249.749.799.796,560,300
Sep 08, 201710.8410.8610.5310.6110.613,750,400
Sep 07, 201710.4710.8210.4710.7810.785,328,800
Sep 06, 201710.2110.4110.0610.2810.283,193,200
Sep 05, 201710.2810.4210.2310.4010.403,661,800
Sep 01, 201710.1910.2310.0310.1410.142,327,900
Aug 31, 201710.0710.1810.0010.1410.144,058,200
Aug 30, 20179.9210.069.899.929.923,199,300
Aug 29, 20179.9010.079.759.859.858,207,800
Aug 28, 20179.149.539.149.489.484,591,200
Aug 25, 20178.969.068.898.948.942,924,500
Aug 24, 20179.099.159.019.069.063,148,200
Aug 23, 20179.169.259.019.139.134,393,800
Aug 22, 20179.479.539.009.169.167,634,400
Aug 21, 20179.889.949.739.819.813,081,000
Aug 18, 201710.1010.189.799.829.824,091,200
Aug 17, 20179.849.959.769.839.832,113,900
Aug 16, 20179.619.949.619.849.842,739,500
Aug 15, 20179.679.789.629.679.672,951,900
Aug 14, 20179.779.979.709.779.774,997,000
Aug 11, 20179.809.889.579.719.715,721,300
Aug 10, 20179.599.849.519.589.588,507,300
Aug 09, 20179.409.459.219.239.233,487,400
Aug 08, 20179.269.399.149.199.193,294,000
Aug 07, 20179.149.249.089.109.102,316,500
Aug 04, 20179.169.188.939.149.144,364,400
Aug 03, 20179.589.609.309.349.343,969,100
Aug 02, 20179.659.739.539.589.583,903,200
Aug 01, 20179.9510.129.939.959.953,328,100
Jul 31, 201710.0710.1610.0010.0210.021,846,200
Jul 28, 20179.9310.189.9010.1310.133,221,700
Jul 27, 20179.909.919.749.749.743,730,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...