AU - AngloGold Ashanti Limited

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 201919.9019.9619.4919.5619.561,535,100
Nov 14, 201919.9520.2319.8520.0820.081,621,500
Nov 13, 201919.6720.0719.5619.7519.752,196,900
Nov 12, 201918.9319.3518.5619.2619.262,049,800
Nov 11, 201918.9819.2618.8519.0319.032,087,600
Nov 08, 201918.9019.4118.8719.0819.082,176,900
Nov 07, 201919.8119.8218.9219.1519.153,268,800
Nov 06, 201919.6920.2019.5919.9619.962,114,600
Nov 05, 201919.8520.1319.6319.8819.883,560,200
Nov 04, 201921.2321.2920.7920.8920.891,681,200
Nov 01, 201921.4021.8121.2421.6121.612,263,400
Oct 31, 201921.1522.1321.0822.0822.083,200,500
Oct 30, 201920.0720.6820.0020.6720.673,004,500
Oct 29, 201919.7620.3519.5420.0120.012,926,300
Oct 28, 201921.3021.3720.4820.6620.663,034,900
Oct 25, 201922.8322.9321.4822.1422.143,196,200
Oct 24, 201921.3222.0921.0322.0722.072,740,400
Oct 23, 201920.8121.6620.8121.1021.104,068,100
Oct 22, 201920.6520.6819.9120.2720.272,922,100
Oct 21, 201921.1321.2119.9620.2720.272,062,600
Oct 18, 201920.7321.0120.4320.8420.841,945,100
Oct 17, 201919.8820.9319.8820.5920.592,352,800
Oct 16, 201919.9420.0519.6520.0220.021,874,600
Oct 15, 201919.9520.1719.5619.5719.572,309,800
Oct 14, 201920.0020.4519.9920.2420.241,920,200
Oct 11, 201920.6520.6919.5319.5819.584,385,000
Oct 10, 201921.2121.2620.6521.1221.122,999,600
Oct 09, 201921.0221.5020.9821.2921.292,921,700
Oct 08, 201920.8021.1920.5821.1621.163,097,900
Oct 07, 201920.0820.5620.0620.3320.332,743,700
Oct 04, 201919.5820.2419.5120.1820.183,815,000
Oct 03, 201919.2720.0719.0919.4419.443,717,300
Oct 02, 201919.2019.6518.9519.5619.563,821,800
Oct 01, 201918.1419.6118.0418.9918.994,416,300
Sep 30, 201918.4918.8718.2318.2718.275,483,000
Sep 27, 201919.2419.4718.7219.0519.054,598,100
Sep 26, 201920.5620.8420.0620.0720.072,313,000
Sep 25, 201920.8621.0620.2820.3920.393,572,100
Sep 24, 201920.3621.1620.2821.1021.103,447,100
Sep 23, 201920.0220.6820.0120.5320.534,593,300
Sep 20, 201919.6820.2919.5720.2220.224,882,600
Sep 19, 201919.3419.9119.2319.6619.663,520,600
Sep 18, 201919.5619.7418.5519.1019.104,480,500
Sep 17, 201919.4819.8819.2119.7519.754,038,200
Sep 16, 201919.2519.5418.7819.2019.203,908,800
Sep 13, 201919.5319.8518.8118.8418.846,007,500
Sep 12, 201921.1021.2619.5419.5919.595,369,600
Sep 11, 201920.0120.7219.8619.9619.963,508,400
Sep 10, 201920.1620.3419.7019.7519.754,246,300
Sep 09, 201921.1621.1620.2520.3720.373,767,500
Sep 06, 201921.8922.0420.8020.8220.824,901,500
Sep 05, 201922.4922.5521.6121.7121.714,569,200
Sep 04, 201922.4322.9522.2722.9322.931,996,400
Sep 03, 201922.8423.4322.7122.8222.823,334,300
Aug 30, 201922.2623.2522.1922.7522.752,938,500
Aug 29, 201923.0623.0821.9422.5422.544,760,800
Aug 28, 201923.4723.8522.8423.3023.303,701,800
Aug 27, 201922.5623.6622.5623.5023.504,149,100
Aug 26, 201922.6422.9022.3122.5222.522,852,000
Aug 23, 201921.9222.7721.7922.5322.533,709,600
Aug 22, 201921.5921.9121.2421.5821.582,121,000
Aug 21, 201921.2821.8121.1421.6921.692,224,500
Aug 20, 201920.6121.8520.6021.5421.543,264,200
Aug 19, 201920.2621.1019.6520.2820.282,505,200
Aug 16, 201920.5621.1020.5221.0421.043,950,900
Aug 15, 201919.9520.6019.6520.3420.343,743,200
Aug 14, 201919.9620.6919.8520.1420.144,763,600
Aug 13, 201920.1620.2518.5819.5719.575,222,300
Aug 12, 201920.6720.8920.0920.1120.112,148,400
Aug 09, 201920.5420.6120.1720.2420.241,893,100
Aug 08, 201920.8020.8119.9220.5620.564,175,700
Aug 07, 201921.3721.7420.9021.0021.004,839,100
Aug 06, 201920.1220.8920.0420.6820.683,761,600
Aug 05, 201919.7120.3919.4820.1120.116,517,900
Aug 02, 201918.6919.5418.6319.3619.364,686,500
Aug 01, 201917.0119.0016.9618.7718.774,760,700
Jul 31, 201917.6218.1216.8217.0617.065,653,200
Jul 30, 201918.9619.0818.7218.7418.741,600,500
Jul 29, 201918.6418.9518.4218.9418.941,729,500
Jul 26, 201918.7918.9018.3418.4118.411,811,300
Jul 25, 201919.0019.1618.5818.7818.782,419,100
Jul 24, 201918.9519.0718.7418.9618.962,057,600
Jul 23, 201918.8919.1318.4818.6618.662,757,600
Jul 22, 201919.2319.2818.8418.8518.852,680,600
Jul 19, 201919.2619.5419.0219.2119.214,280,700
Jul 18, 201918.6619.6318.3119.6219.626,646,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...