ANGLOGOLD ASHANTI LTD SPONSORED ADR Historical Stock Price

Below is the stock price history for Anglogold Ashanti Ltd Sponsored Adr AU. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The Anglogold Ashanti Ltd Sponsored Adr stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.

Anglogold Ashanti Ltd Sponsored Adr Historical Stock Price

Date	Open	High	Low	Close	Volume
2012-05-22	35.07	35.87	34.92	35.21	264,703
2012-05-21	34.16	35.22	34.11	35.04	347,648
2012-05-18	33.89	34.65	33.655	34.22	416,114
2012-05-17	31.85	32.97	31.72	32.52	320,374
2012-05-16	30.91	31.99	30.82	31.64	286,231
2012-05-15	31.82	32.22	30.70	30.85	195,219
2012-05-14	32.49	32.87	32.18	32.24	165,483
2012-05-11	33.56	34.16	33.35	33.48	102,204
2012-05-10	33.89	34.23	33.27	34.07	185,314
2012-05-09	31.99	33.05	31.84	32.55	247,236
2012-05-08	32.58	32.60	32.04	32.48	163,261
2012-05-07	33.25	33.54	32.80	33.15	155,392
2012-05-04	32.81	33.36	32.80	33.23	201,721
2012-05-03	33.60	33.60	32.56	32.76	186,456
2012-05-02	34.29	34.32	33.60	33.83	110,046
2012-05-01	34.32	34.75	34.12	34.54	119,596
2012-04-30	34.09	34.51	33.87	34.37	106,803
2012-04-27	34.67	34.75	34.11	34.245	115,705
2012-04-26	34.75	34.76	34.095	34.35	175,156
2012-04-25	33.43	34.18	33.21	34.08	341,707
2012-04-24	33.00	33.10	32.73	32.995	181,872
2012-04-23	32.67	32.99	32.28	32.89	294,421
2012-04-20	33.52	33.55	32.86	32.915	190,485
2012-04-19	33.68	33.86	33.25	33.38	260,485
2012-04-18	33.52	33.73	33.34	33.615	190,133
2012-04-17	33.66	34.27	33.36	33.61	141,128
2012-04-16	33.71	34.14	33.40	33.45	235,338
2012-04-13	33.89	34.08	33.55	34.065	364,904
2012-04-12	33.33	34.52	33.33	34.31	293,547
2012-04-11	33.57	33.885	33.42	33.63	294,252

» More Anglogold Ashanti Ltd Sponsored Adr Stock Price History