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
2017-12-11 9.31 9.355 9.04 9.12 199,413
2017-12-08 9.17 9.225 9.145 9.165 195,968
2017-12-07 9.04 9.28 9.04 9.24 187,913
2017-12-06 9.33 9.43 9.14 9.18 428,755
2017-12-05 9.61 9.79 9.60 9.745 245,683
2017-12-04 9.94 9.985 9.86 9.915 202,518
2017-12-01 10.25 10.565 10.21 10.365 219,652
2017-11-30 10.41 10.60 10.39 10.44 211,535
2017-11-29 10.34 10.475 10.28 10.41 139,042
2017-11-28 10.53 10.565 10.41 10.46 119,831
2017-11-27 10.29 10.495 10.19 10.49 131,349
2017-11-24 10.24 10.29 10.15 10.16 81,595
2017-11-22 10.17 10.24 10.12 10.16 272,928
2017-11-21 9.62 9.865 9.62 9.825 229,052
2017-11-20 9.72 9.91 9.57 9.835 221,260
2017-11-17 9.86 10.05 9.85 9.965 196,498
2017-11-16 9.80 9.85 9.74 9.83 90,074
2017-11-15 9.93 9.93 9.635 9.75 153,389
2017-11-14 9.69 9.73 9.57 9.695 216,691
2017-11-13 9.95 9.97 9.70 9.715 211,645
2017-11-10 9.80 9.81 9.64 9.695 85,340
2017-11-09 9.94 9.94 9.74 9.745 143,111
2017-11-08 9.85 9.90 9.69 9.785 176,442
2017-11-07 9.70 9.81 9.59 9.675 251,914
2017-11-06 9.37 9.575 9.37 9.47 359,602
2017-11-03 9.21 9.26 9.10 9.23 248,353
2017-11-02 9.42 9.42 9.28 9.415 247,135
2017-11-01 9.565 9.595 9.335 9.41 211,878
2017-10-31 9.27 9.32 9.245 9.32 112,727
2017-10-30 9.37 9.58 9.37 9.55 120,434

» 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.