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
2020-08-11 28.21 28.67 27.69 27.88 332,420
2020-08-10 31.35 31.37 30.13 30.14 121,385
2020-08-07 30.33 31.32 30.33 30.72 185,256
2020-08-06 32.11 32.21 31.15 31.67 327,387
2020-08-05 33.62 33.62 32.38 32.87 265,281
2020-08-04 31.67 32.74 31.67 32.74 466,308
2020-08-03 31.64 31.68 31.22 31.60 382,225
2020-07-31 32.36 32.52 32.11 32.19 402,098
2020-07-30 35.05 35.07 32.33 32.50 423,429
2020-07-29 36.02 37.09 35.80 36.50 287,754
2020-07-28 37.40 37.76 37.03 37.06 293,843
2020-07-27 38.36 38.36 37.18 37.82 371,736
2020-07-24 34.41 34.78 34.16 34.61 279,977
2020-07-23 33.48 33.77 31.89 32.46 325,689
2020-07-22 32.90 32.99 32.51 32.84 262,377
2020-07-21 33.31 33.31 32.18 32.24 310,003
2020-07-20 33.13 33.39 32.78 33.24 160,440
2020-07-17 31.95 32.44 31.95 32.38 140,202
2020-07-16 32.02 32.02 31.06 31.27 193,142
2020-07-15 31.17 31.50 31.10 31.45 198,223
2020-07-14 30.87 31.48 30.87 31.455 308,705
2020-07-13 31.56 31.56 29.96 29.96 337,104
2020-07-10 31.29 31.41 30.86 31.11 380,080
2020-07-09 31.93 31.97 31.06 31.47 392,248
2020-07-08 31.50 31.65 31.00 31.41 274,323
2020-07-07 30.51 30.91 30.13 30.71 303,746
2020-07-06 29.44 29.77 29.20 29.59 224,691
2020-07-02 29.95 30.05 29.02 29.02 272,426
2020-07-01 28.94 29.615 28.62 29.53 175,132
2020-06-30 28.85 29.56 28.81 29.56 279,017

» 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.