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
2019-10-18 20.77 20.85 20.45 20.84 132,754
2019-10-17 20.20 20.88 20.20 20.63 198,024
2019-10-16 19.72 19.99 19.69 19.96 180,226
2019-10-15 19.92 19.99 19.59 19.64 181,842
2019-10-14 20.25 20.40 20.17 20.285 123,447
2019-10-11 19.83 20.09 19.60 19.60 270,595
2019-10-10 20.71 21.24 20.71 21.11 243,521
2019-10-09 21.32 21.48 21.12 21.32 202,145
2019-10-08 20.76 21.09 20.59 21.09 262,914
2019-10-07 20.455 20.54 20.15 20.41 228,063
2019-10-04 19.64 20.22 19.58 20.22 262,537
2019-10-03 19.71 19.95 19.38 19.435 337,176
2019-10-02 19.09 19.63 19.09 19.535 267,965
2019-10-01 18.94 19.58 18.94 18.98 335,165
2019-09-30 18.77 18.78 18.25 18.285 463,851
2019-09-27 19.245 19.315 18.92 19.015 420,795
2019-09-26 20.58 20.58 20.14 20.16 144,577
2019-09-25 20.97 20.97 20.31 20.48 250,740
2019-09-24 20.58 21.13 20.49 21.13 311,267
2019-09-23 20.31 20.65 20.23 20.555 254,974
2019-09-20 19.67 20.27 19.60 20.195 308,703
2019-09-19 19.61 19.86 19.47 19.62 291,704
2019-09-18 19.645 19.73 18.69 19.11 337,953
2019-09-17 19.67 19.81 19.38 19.785 403,751
2019-09-16 18.99 19.48 18.98 19.18 413,286
2019-09-13 19.19 19.44 18.82 18.855 583,564
2019-09-12 20.74 20.86 19.56 19.575 497,132
2019-09-11 20.30 20.70 19.89 19.95 426,505
2019-09-10 20.15 20.33 19.76 19.765 487,699
2019-09-09 20.76 20.76 20.28 20.405 349,340

» 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.