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
2019-08-08 20.31 20.70 20.03 20.51 413,515
2019-08-07 21.23 21.40 20.96 21.03 690,449
2019-08-06 20.49 20.84 20.41 20.67 536,616
2019-08-05 19.85 20.37 19.60 20.065 745,572
2019-08-02 18.95 19.51 18.91 19.315 442,549
2019-08-01 17.79 18.98 17.79 18.785 503,836
2019-07-31 17.83 18.10 17.01 17.08 813,235
2019-07-30 18.86 18.99 18.745 18.745 256,714
2019-07-29 18.62 18.92 18.62 18.905 263,973
2019-07-26 18.51 18.60 18.39 18.43 269,633
2019-07-25 18.86 19.14 18.705 18.78 346,727
2019-07-24 18.97 19.03 18.775 18.895 261,466
2019-07-23 19.00 19.00 18.51 18.625 319,077
2019-07-22 19.13 19.27 18.87 18.87 204,824
2019-07-19 19.18 19.43 19.02 19.185 513,156
2019-07-18 18.60 19.61 18.60 19.605 821,565
2019-07-17 18.09 18.555 17.95 18.52 256,867
2019-07-16 18.06 18.13 17.70 17.775 327,971
2019-07-15 18.06 18.13 17.90 18.07 163,398
2019-07-12 17.96 18.075 17.83 18.045 183,501
2019-07-11 18.32 18.32 17.74 18.06 373,626
2019-07-10 17.985 18.38 17.96 18.375 302,615
2019-07-09 17.70 17.925 17.55 17.85 235,083
2019-07-08 17.78 18.43 17.72 18.345 265,217
2019-07-05 17.19 17.835 17.19 17.835 362,202
2019-07-03 17.62 17.81 17.57 17.78 261,881
2019-07-02 17.18 17.77 17.15 17.735 454,175
2019-07-01 16.77 16.93 16.74 16.915 506,065
2019-06-28 17.91 17.98 17.72 17.805 245,570
2019-06-27 17.855 17.875 17.67 17.865 341,014

» 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.