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
2019-01-18 12.42 12.425 12.01 12.075 475,190
2019-01-17 12.59 12.70 12.49 12.51 281,162
2019-01-16 12.48 12.54 12.285 12.47 389,404
2019-01-15 12.50 12.565 12.16 12.34 400,356
2019-01-14 12.84 12.87 12.395 12.48 255,494
2019-01-11 12.70 12.90 12.58 12.585 309,246
2019-01-10 12.90 12.90 12.46 12.545 371,248
2019-01-09 12.54 12.92 12.54 12.895 399,028
2019-01-08 12.35 12.685 12.22 12.615 362,788
2019-01-07 12.96 13.01 12.465 12.555 327,618
2019-01-04 12.94 12.94 12.63 12.785 397,212
2019-01-03 12.99 13.25 12.94 13.175 467,025
2019-01-02 12.74 12.80 12.57 12.675 273,702
2018-12-31 12.46 12.55 12.135 12.545 332,403
2018-12-28 12.51 12.51 12.22 12.32 352,400
2018-12-27 12.45 12.51 12.30 12.45 359,602
2018-12-26 12.84 12.84 12.15 12.35 394,466
2018-12-24 12.58 12.70 12.45 12.70 379,278
2018-12-21 12.34 12.34 12.04 12.26 500,307
2018-12-20 12.61 12.61 12.16 12.255 622,932
2018-12-19 12.46 12.69 11.825 11.825 796,993
2018-12-18 12.11 12.55 12.10 12.445 537,472
2018-12-17 11.88 12.125 11.88 12.11 387,799
2018-12-14 11.74 11.95 11.71 11.865 361,052
2018-12-13 11.94 12.02 11.90 11.97 401,560
2018-12-12 11.72 11.86 11.59 11.735 498,965
2018-12-11 11.32 11.47 11.26 11.44 357,348
2018-12-10 11.20 11.425 10.98 11.085 381,603
2018-12-07 10.98 11.375 10.84 11.27 578,947
2018-12-06 10.95 10.95 10.63 10.835 537,218

» 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.