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
2019-07-18 18.60 19.61 18.60 19.605 821,565
2019-07-17 18.09 18.555 17.95 18.52 256,867
2019-07-16 18.06 18.13 17.70 17.775 327,971
2019-07-15 18.06 18.13 17.90 18.07 163,398
2019-07-12 17.96 18.075 17.83 18.045 183,501
2019-07-11 18.32 18.32 17.74 18.06 373,626
2019-07-10 17.985 18.38 17.96 18.375 302,615
2019-07-09 17.70 17.925 17.55 17.85 235,083
2019-07-08 17.78 18.43 17.72 18.345 265,217
2019-07-05 17.19 17.835 17.19 17.835 362,202
2019-07-03 17.62 17.81 17.57 17.78 261,881
2019-07-02 17.18 17.77 17.15 17.735 454,175
2019-07-01 16.77 16.93 16.74 16.915 506,065
2019-06-28 17.91 17.98 17.72 17.805 245,570
2019-06-27 17.855 17.875 17.67 17.865 341,014
2019-06-26 17.205 17.82 17.205 17.745 457,820
2019-06-25 17.68 17.68 16.83 17.27 716,918
2019-06-24 17.46 17.71 17.31 17.695 490,598
2019-06-21 16.79 17.19 16.79 17.19 387,377
2019-06-20 16.79 17.06 16.735 17.035 689,626
2019-06-19 15.58 15.95 15.46 15.875 308,120
2019-06-18 15.57 15.63 15.42 15.565 454,804
2019-06-17 15.59 15.78 15.53 15.715 244,256
2019-06-14 15.97 16.185 15.61 15.77 417,539
2019-06-13 15.29 15.505 15.24 15.435 238,924
2019-06-12 15.12 15.24 15.02 15.055 281,827
2019-06-11 14.28 14.59 14.28 14.445 265,181
2019-06-10 14.26 14.42 14.08 14.42 366,975
2019-06-07 14.91 14.96 14.57 14.635 267,191
2019-06-06 14.75 14.76 14.545 14.575 249,756

» 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.