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
2018-11-16 9.91 9.91 9.69 9.77 166,058
2018-11-15 9.52 9.71 9.52 9.635 218,877
2018-11-14 9.48 9.64 9.31 9.50 375,440
2018-11-13 9.38 9.48 9.19 9.345 309,419
2018-11-12 9.41 9.595 9.41 9.465 284,873
2018-11-09 9.69 9.69 9.46 9.595 346,015
2018-11-08 9.96 9.98 9.86 9.945 298,999
2018-11-07 9.95 10.08 9.90 9.985 394,716
2018-11-06 10.30 10.30 9.81 9.90 329,042
2018-11-05 10.25 10.445 10.125 10.425 518,814
2018-11-02 9.86 9.975 9.77 9.96 379,345
2018-11-01 9.68 9.845 9.58 9.845 631,640
2018-10-31 9.51 9.58 9.35 9.435 481,161
2018-10-30 9.69 9.845 9.63 9.835 255,452
2018-10-29 9.76 9.79 9.64 9.65 307,285
2018-10-26 9.80 9.99 9.68 9.705 504,816
2018-10-25 9.99 10.03 9.64 9.64 643,426
2018-10-24 9.94 9.95 9.79 9.84 401,235
2018-10-23 10.07 10.08 9.875 9.955 369,189
2018-10-22 9.72 9.89 9.71 9.79 221,927
2018-10-19 9.83 9.83 9.71 9.81 337,838
2018-10-18 9.85 10.00 9.765 9.805 424,515
2018-10-17 9.83 9.84 9.49 9.545 447,029
2018-10-16 9.95 10.01 9.78 9.825 426,654
2018-10-15 10.19 10.21 9.77 9.87 541,909
2018-10-12 9.56 9.74 9.44 9.69 454,865
2018-10-11 9.27 9.72 9.265 9.665 834,223
2018-10-10 8.57 8.84 8.55 8.83 326,448
2018-10-09 8.50 8.55 8.48 8.505 183,186
2018-10-08 8.275 8.465 8.23 8.465 193,761

» 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.