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
2018-08-21 7.46 7.58 7.435 7.515 315,142
2018-08-20 7.45 7.48 7.23 7.365 408,109
2018-08-17 7.245 7.45 7.08 7.22 603,843
2018-08-16 7.50 7.58 7.135 7.155 456,739
2018-08-15 7.93 7.93 7.445 7.53 833,037
2018-08-14 8.29 8.39 8.19 8.19 318,561
2018-08-13 8.48 8.50 8.27 8.32 394,583
2018-08-10 8.465 8.615 8.465 8.555 262,637
2018-08-09 8.59 8.71 8.57 8.575 167,536
2018-08-08 8.56 8.59 8.42 8.525 222,471
2018-08-07 8.59 8.62 8.485 8.495 107,183
2018-08-06 8.61 8.625 8.49 8.495 180,548
2018-08-03 8.72 8.85 8.71 8.775 183,544
2018-08-02 8.79 8.83 8.68 8.79 329,826
2018-08-01 8.79 8.79 8.62 8.66 195,752
2018-07-31 8.69 8.95 8.69 8.895 240,549
2018-07-30 8.64 8.765 8.63 8.67 274,648
2018-07-27 8.44 8.56 8.405 8.505 192,626
2018-07-26 8.40 8.53 8.37 8.385 502,481
2018-07-25 8.31 8.34 8.235 8.315 344,485
2018-07-24 8.09 8.29 8.025 8.23 374,817
2018-07-23 7.96 8.05 7.93 7.995 247,256
2018-07-20 8.06 8.13 7.97 8.065 339,994
2018-07-19 8.02 8.24 8.01 8.105 489,891
2018-07-18 8.23 8.36 8.215 8.315 350,709
2018-07-17 8.47 8.54 8.38 8.485 350,259
2018-07-16 8.39 8.54 8.34 8.535 208,526
2018-07-13 8.44 8.595 8.44 8.495 168,923
2018-07-12 8.67 8.71 8.595 8.60 172,643
2018-07-11 8.67 8.76 8.615 8.615 220,764

» 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.