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
2018-05-25 8.39 8.50 8.30 8.445 297,136
2018-05-24 8.21 8.535 8.205 8.515 299,215
2018-05-23 8.09 8.275 8.03 8.26 326,012
2018-05-22 8.23 8.285 8.155 8.24 199,885
2018-05-21 8.12 8.28 8.10 8.255 172,867
2018-05-18 8.14 8.285 8.14 8.245 149,751
2018-05-17 8.43 8.46 8.205 8.29 279,876
2018-05-16 8.57 8.61 8.46 8.515 210,758
2018-05-15 8.61 8.68 8.565 8.65 283,193
2018-05-14 9.07 9.07 8.905 8.945 150,025
2018-05-11 9.12 9.16 9.02 9.025 154,962
2018-05-10 8.97 9.03 8.90 8.96 147,048
2018-05-09 9.00 9.06 8.87 8.895 222,284
2018-05-08 8.74 8.85 8.645 8.815 413,480
2018-05-07 8.80 8.865 8.505 8.545 324,789
2018-05-04 8.815 8.93 8.76 8.925 316,915
2018-05-03 9.23 9.26 8.89 8.895 467,721
2018-05-02 9.19 9.37 9.11 9.16 369,282
2018-05-01 8.92 9.06 8.89 9.01 183,777
2018-04-30 9.01 9.08 8.96 8.985 199,659
2018-04-27 9.14 9.155 9.09 9.095 81,441
2018-04-26 9.15 9.15 9.03 9.06 138,479
2018-04-25 8.99 9.06 8.92 9.02 159,351
2018-04-24 9.13 9.17 9.05 9.11 185,432
2018-04-23 9.08 9.11 8.955 9.045 200,128
2018-04-20 9.20 9.20 9.06 9.15 200,792
2018-04-19 9.39 9.43 9.13 9.205 244,131
2018-04-18 9.24 9.425 9.15 9.155 300,383
2018-04-17 8.92 9.14 8.91 9.055 240,841
2018-04-16 9.30 9.35 9.055 9.16 249,236

» 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.