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
2019-05-07 11.77 12.085 11.74 12.005 176,345
2019-05-06 11.55 11.55 11.40 11.40 187,204
2019-05-03 11.60 11.665 11.48 11.50 200,571
2019-05-02 11.47 11.56 11.335 11.38 192,476
2019-05-01 11.65 11.92 11.48 11.635 357,236
2019-04-30 11.975 12.03 11.785 11.815 127,840
2019-04-29 12.035 12.035 11.85 11.91 143,206
2019-04-26 12.42 12.53 12.36 12.36 114,505
2019-04-25 12.50 12.54 12.22 12.315 152,266
2019-04-24 12.35 12.63 12.35 12.495 202,716
2019-04-23 12.46 12.56 12.34 12.34 198,782
2019-04-22 12.95 12.95 12.64 12.68 84,547
2019-04-18 12.97 13.04 12.72 12.805 120,365
2019-04-17 12.85 12.905 12.745 12.865 183,655
2019-04-16 13.005 13.18 13.005 13.045 181,192
2019-04-15 12.795 13.135 12.795 13.06 149,536
2019-04-12 13.05 13.09 12.95 12.985 127,038
2019-04-11 13.25 13.255 13.055 13.13 111,863
2019-04-10 13.60 13.70 13.395 13.45 176,327
2019-04-09 13.86 13.905 13.73 13.87 166,554
2019-04-08 13.61 13.64 13.47 13.605 134,415
2019-04-05 13.23 13.42 13.19 13.40 139,010
2019-04-04 13.06 13.42 12.97 13.35 147,552
2019-04-03 13.03 13.12 12.975 13.015 163,135
2019-04-02 12.83 12.87 12.76 12.845 214,071
2019-04-01 12.94 13.00 12.555 12.68 221,167
2019-03-29 13.15 13.35 13.115 13.12 276,654
2019-03-28 13.29 13.29 12.805 12.895 274,436
2019-03-27 13.87 13.93 13.64 13.70 140,127
2019-03-26 14.15 14.34 14.115 14.24 187,756

» 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.