AU - AngloGold Ashanti Limited

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201919.2619.5419.0219.2119.214,280,700
Jul 18, 201918.6619.6318.3119.6219.626,706,100
Jul 17, 201917.8718.5717.8418.5018.502,515,100
Jul 16, 201917.9518.1417.6817.8017.802,675,800
Jul 15, 201918.1618.2617.8918.0818.081,720,500
Jul 12, 201918.0218.1817.8218.0618.061,724,000
Jul 11, 201918.3518.4117.7318.0418.043,376,100
Jul 10, 201918.3318.4317.9518.3818.383,046,200
Jul 09, 201917.7917.9417.5217.8617.863,016,200
Jul 08, 201917.9918.4417.7018.3018.303,680,300
Jul 05, 201917.0717.8416.8317.7417.744,224,500
Jul 03, 201917.8217.8817.5217.7917.792,688,400
Jul 02, 201917.2717.7817.0617.6917.694,669,500
Jul 01, 201916.9516.9916.4616.9516.954,509,800
Jun 28, 201917.8018.0117.6117.8117.812,515,700
Jun 27, 201917.6317.9017.5017.8717.873,362,300
Jun 26, 201917.1017.8417.0417.7217.725,258,200
Jun 25, 201917.6917.9216.7717.2817.285,953,300
Jun 24, 201917.3217.7717.2717.7617.765,315,900
Jun 21, 201916.9817.2416.7217.0817.085,838,100
Jun 20, 201916.7317.0816.5916.9916.996,791,600
Jun 19, 201915.3415.9615.2015.8915.892,874,100
Jun 18, 201916.0316.0415.4115.5815.583,701,000
Jun 17, 201915.6415.9215.5115.7315.732,521,300
Jun 14, 201915.8016.1915.5815.7915.795,003,500
Jun 13, 201915.2515.5315.1815.4815.483,208,300
Jun 12, 201914.9115.2614.9015.0615.064,016,900
Jun 11, 201914.3714.6114.2214.4414.442,919,800
Jun 10, 201914.4314.4314.0614.4014.403,650,900
Jun 07, 201914.9114.9914.5614.6114.612,930,500
Jun 06, 201914.5614.8114.5214.6014.602,513,000
Jun 05, 201914.6414.9114.2414.3814.383,549,100
Jun 04, 201913.9714.4113.9614.3914.395,372,400
Jun 03, 201913.6914.1613.6914.1314.134,532,200
May 31, 201912.8613.3912.8613.2913.294,974,600
May 30, 201912.0112.5311.9712.3912.392,756,100
May 29, 201911.7411.8911.6611.8811.882,086,400
May 28, 201911.6011.7611.6011.6911.691,600,700
May 24, 201911.7511.7711.4611.6211.621,647,400
May 23, 201911.7112.0911.6711.7311.733,067,700
May 22, 201911.8811.8911.5611.6111.611,662,300
May 21, 201911.6011.7711.5011.7711.772,118,100
May 20, 201911.5511.6911.5311.5611.561,805,300
May 17, 201911.3411.6011.2911.5311.532,695,300
May 16, 201911.7611.7711.3111.4711.472,771,500
May 15, 201911.8111.9211.6311.6711.671,906,400
May 14, 201911.8811.9411.5311.7511.753,033,100
May 13, 201911.7211.9911.5411.9111.913,133,100
May 10, 201911.6911.7311.3511.3511.351,995,300
May 09, 201911.7511.8211.5811.7211.722,506,700
May 08, 201912.1412.3411.5611.6911.692,443,100
May 07, 201911.7012.0911.6112.0312.033,452,500
May 06, 201911.3311.5711.2911.4211.424,013,700
May 03, 201911.5511.6711.4611.5011.502,496,500
May 02, 201911.5611.6011.3411.3511.352,822,500
May 01, 201911.7411.9611.4611.6011.602,835,500
Apr 30, 201911.9412.0511.7711.8011.802,425,000
Apr 29, 201912.2812.3011.8411.9011.902,594,200
Apr 26, 201912.4412.5512.3512.3812.381,531,700
Apr 25, 201912.4512.5512.2112.3212.321,959,900
Apr 24, 201912.2212.6612.1812.4612.462,842,900
Apr 23, 201912.5012.5712.3212.3412.342,974,600
Apr 22, 201912.8512.9612.6412.6612.661,244,800
Apr 18, 201912.8713.0612.7012.7912.791,931,400
Apr 17, 201912.9913.0012.7412.9712.972,568,400
Apr 16, 201912.9313.2112.8713.0113.012,453,700
Apr 15, 201912.7113.1412.6713.0813.082,083,500
Apr 12, 201913.0713.1312.9412.9912.991,716,100
Apr 11, 201913.1713.3913.0413.1813.182,186,200
Apr 10, 201913.7113.7913.3913.4613.462,315,300
Apr 09, 201913.8713.9113.7213.8813.882,544,700
Apr 08, 201913.6813.6813.4513.6013.601,877,400
Apr 05, 201913.2913.4313.1413.3513.352,255,000
Apr 04, 201912.9913.4312.8413.3513.352,450,300
Apr 03, 201912.9013.1412.8813.0213.022,470,300
Apr 02, 201912.8912.9512.7512.8412.842,421,400
Apr 01, 201913.2013.2312.5312.6812.682,883,800
Mar 29, 201913.2313.3713.0913.1013.103,225,900
Mar 28, 201913.4113.4112.8012.8912.893,942,300
Mar 27, 201914.1114.1613.6413.7113.712,805,300
Mar 26, 201914.3414.3514.0814.2514.252,640,400
Mar 25, 201914.1314.5614.1014.4714.473,119,100
Mar 22, 201914.2114.4614.1114.4414.443,965,900
Mar 21, 201913.7614.0013.6514.0014.002,668,000
Mar 21, 20190.068 Dividend
Mar 20, 201913.4413.8713.1713.8013.733,506,900
Mar 19, 201913.9913.9913.3313.3613.293,901,600
Mar 18, 201913.7413.8813.3713.4313.364,354,200
Mar 15, 201913.3213.7713.2613.6013.5333,018,000
Mar 14, 201912.8813.1712.7813.1413.086,844,900
Mar 13, 201912.9513.1412.8213.1313.079,804,800
Mar 12, 201912.9713.0212.5812.8312.778,499,700
Mar 11, 201913.2013.2712.3612.8112.759,786,600
Mar 08, 201913.4313.5113.0513.4013.333,938,000
Mar 07, 201912.9313.0912.8813.0012.943,054,500
Mar 06, 201913.3613.4012.9112.9512.892,824,800
Mar 05, 201913.2613.3513.0413.3513.283,325,500
Mar 04, 201913.4113.4413.0213.4313.363,704,200
Mar 01, 201913.9914.1013.6113.6313.563,137,000
Feb 28, 201914.4514.5414.1114.1714.103,581,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...