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. The Anglogold Ashanti Ltd Sponsored Adr stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Anglogold Ashanti Ltd Sponsored Adr Historical Stock Price

DateOpenHighLowCloseVolume
2019-03-19 13.525 13.55 13.345 13.345 264,514
2019-03-18 13.68 13.73 13.39 13.455 276,537
2019-03-15 13.47 13.755 13.44 13.585 637,956
2019-03-14 13.01 13.17 12.955 13.17 387,031
2019-03-13 12.99 13.125 12.91 13.105 519,718
2019-03-12 12.79 12.87 12.59 12.825 408,090
2019-03-11 12.84 12.84 12.40 12.735 632,421
2019-03-08 13.25 13.49 13.07 13.43 344,184
2019-03-07 12.86 13.08 12.86 13.04 266,724
2019-03-06 13.32 13.385 12.905 12.985 266,594
2019-03-05 13.31 13.34 13.08 13.315 271,086
2019-03-04 13.38 13.42 13.02 13.39 293,978
2019-03-01 13.95 14.08 13.635 13.635 250,235
2019-02-28 14.57 14.57 14.13 14.205 273,089
2019-02-27 14.59 14.79 14.44 14.48 147,841
2019-02-26 14.44 14.60 14.34 14.60 287,140
2019-02-25 14.47 14.79 14.43 14.47 258,851
2019-02-22 14.92 15.13 14.72 14.85 306,702
2019-02-21 15.33 15.38 14.79 14.945 363,513
2019-02-20 15.59 15.84 15.40 15.49 614,961
2019-02-19 13.78 15.06 13.77 14.945 362,649
2019-02-15 13.81 13.81 13.43 13.545 229,946
2019-02-14 13.39 13.69 13.39 13.675 228,124
2019-02-13 13.30 13.62 13.29 13.46 208,167
2019-02-12 13.39 13.48 13.34 13.425 190,248
2019-02-11 13.12 13.42 13.12 13.295 168,127
2019-02-08 13.49 13.55 13.42 13.485 290,040
2019-02-07 13.58 13.73 13.55 13.605 209,192
2019-02-06 13.37 13.86 13.33 13.515 322,877
2019-02-05 13.47 13.64 13.39 13.64 125,049

» More Anglogold Ashanti Ltd Sponsored Adr Stock Price History

To see other companies like Anglogold Ashanti Ltd Sponsored Adr (AU), view our stock market today for news, and other data.