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
2018-02-20 9.95 10.12 9.90 9.90 317,672
2018-02-16 10.57 10.75 10.33 10.435 191,949
2018-02-15 10.51 10.82 10.51 10.745 253,181
2018-02-14 10.27 10.76 10.27 10.73 524,399
2018-02-13 10.28 10.28 10.12 10.23 105,709
2018-02-12 9.79 10.305 9.79 10.24 374,431
2018-02-09 9.87 9.92 9.44 9.605 289,778
2018-02-08 10.18 10.21 9.95 10.005 404,373
2018-02-07 10.46 10.53 10.23 10.28 204,843
2018-02-06 10.53 10.60 10.38 10.395 290,248
2018-02-05 10.75 10.80 10.34 10.52 416,970
2018-02-02 10.78 10.90 10.66 10.665 297,508
2018-02-01 10.98 11.33 10.98 11.265 286,835
2018-01-31 11.06 11.36 11.04 11.285 288,533
2018-01-30 11.08 11.18 11.00 11.105 248,739
2018-01-29 11.58 11.63 11.22 11.22 215,486
2018-01-26 11.63 11.74 11.55 11.70 178,214
2018-01-25 11.74 11.995 11.61 11.74 426,114
2018-01-24 11.24 11.78 11.24 11.66 321,739
2018-01-23 10.89 11.35 10.82 11.32 266,068
2018-01-22 10.92 11.00 10.90 10.985 161,696
2018-01-19 10.90 10.97 10.86 10.93 106,136
2018-01-18 11.00 11.11 10.77 10.825 154,859
2018-01-17 11.00 11.235 11.00 11.03 277,492
2018-01-16 11.12 11.19 10.90 11.12 210,972
2018-01-12 10.85 11.10 10.76 11.03 255,221
2018-01-11 10.75 10.78 10.64 10.64 141,876
2018-01-10 10.73 10.82 10.63 10.67 216,484
2018-01-09 10.48 10.58 10.37 10.44 184,898
2018-01-08 10.63 10.69 10.50 10.535 71,541

» 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.