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
| Date | Open | High | Low | Close | Volume |
| 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.
