AngloGold Ashanti (AU)

36.18 -0.24  -0.66%  May 25, 11:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

AngloGold Ashanti Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 36.13 36.57 35.93 36.18 1967993
May 24, 2012 36.59 36.78 35.78 36.42 2833451
May 23, 2012 34.96 36.67 34.35 36.56 3088340
May 22, 2012 35.07 35.88 34.92 35.22 2664235
May 21, 2012 34.12 35.22 34.11 35.07 3264086
May 18, 2012 33.90 34.65 33.64 34.28 4386444
May 17, 2012 31.84 32.99 31.69 32.53 3545768
May 16, 2012 30.92 31.99 30.81 31.66 3156681
May 15, 2012 31.82 32.24 30.70 30.81 2377336
May 14, 2012 32.50 32.89 32.17 32.22 2217278
May 11, 2012 33.65 34.19 33.33 33.48 1543571
May 10, 2012 33.89 34.23 33.27 34.07 2513741
May 9, 2012 31.89 33.05 31.84 32.53 2846857
May 8, 2012 32.47 32.65 32.04 32.47 1656233
May 7, 2012 33.20 33.54 32.79 33.15 1391323
May 4, 2012 32.73 33.36 32.73 33.24 2019387
May 3, 2012 33.48 33.60 32.54 32.77 1923683
May 2, 2012 34.26 34.35 33.59 33.80 1012042
May 1, 2012 34.25 34.75 34.08 34.56 1035273
April 30, 2012 34.10 34.52 33.87 34.38 1092904
April 27, 2012 34.65 34.82 34.10 34.28 1411556
April 26, 2012 34.60 34.87 34.10 34.38 2036797
April 25, 2012 33.45 34.18 33.21 34.08 2600384
April 24, 2012 32.93 33.10 32.73 32.99 1477099
April 23, 2012 32.68 32.99 32.28 32.88 2263972
April 20, 2012 33.49 33.58 32.86 32.87 2045447
April 19, 2012 33.69 33.86 33.25 33.33 2063681
April 18, 2012 33.51 33.74 33.32 33.60 1697700
April 17, 2012 33.64 34.27 33.36 33.61 1317054
April 16, 2012 33.79 34.15 33.40 33.45 2410721
April 13, 2012 33.89 34.09 33.54 34.01 2987654
April 12, 2012 33.39 34.52 33.37 34.30 2493039
April 11, 2012 33.72 33.89 33.38 33.60 2446248
April 10, 2012 33.07 33.39 32.44 33.36 4842884
April 9, 2012 34.39 34.56 33.93 34.07 2107300
April 5, 2012 34.75 34.75 33.95 34.11 2865050
April 4, 2012 34.63 34.99 33.84 34.35 3794299
April 3, 2012 36.86 36.90 35.66 36.03 2840356
April 2, 2012 36.74 37.25 36.47 36.90 2132162
March 30, 2012 36.99 37.14 36.39 36.92 1559160
March 29, 2012 36.22 36.78 36.06 36.69 1887376
March 28, 2012 37.50 37.71 36.39 36.47 3125817
March 27, 2012 38.66 38.75 38.01 38.18 2035576
March 26, 2012 38.31 38.71 37.85 38.66 4877115
March 23, 2012 37.29 38.06 37.24 37.66 1487240
March 22, 2012 37.18 37.39 36.91 37.15 1494166
March 21, 2012 38.04 38.26 37.66 37.88 1627177
March 20, 2012 37.46 38.19 37.07 38.02 1844329
March 19, 2012 38.60 38.65 37.85 38.00 1811166
March 16, 2012 38.39 38.68 38.18 38.58 5264401
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

AU News

$AU putting food on the table #Gold
about 4 days ago by bear9815
Nice day for gold miners $ABX $AU $NEM.
about 4 days ago by Sirtuan
$AU not a CanSlim stock but worth watching. One of the first gold miners to retake its 50dma. Lots of accumulation lately.
about 6 days ago by JeanPaul
Top 5 Basic Materials by 14 period RSI: $COG $RRC $SWN $NEM $TSO (S&P 500) $WG $RGLD $AU $XCO $WNR (non S&P 500)
about 7 days ago by TheEquitiesRoom
$AU last couple days high volume up days. Should break out soon. http://chart.ly/vebmxs9
about 8 days ago by Sirtuan
Basic Materials Sector Wrap
May 18, 4:46PM Fox Business
The Facebook Gold Rally
May 18, 8:05AM
Notes from all hedge fund presentations @ Ira Sohn http://stks.co/3sVl $MLM $DKS $AU $CVI $CZR $THC $HMA $HCA $ITC $EQIX $VMED $SUBX $JCP
about 10 days ago by marketfolly
Basic Materials Sector Wrap
May 16, 5:04PM Fox Business
HIGH $CALL VOLU $AON 603% $NUS 549% $AU 527% $HCBK 497% $HMY 455% $IAG 319% $JCP 316% $AEM 315% $AET 266% $CHS 246%
about 11 days ago by livevol_pro
$AU http://stks.co/3mu4 I'll look to buy over 35 as a possible W bottom formation presents itself (sort of sloppy pattern)
about 16 days ago by SteveCaru
Basic Materials Sector Wrap
May 10, 4:42PM Fox Business
Today's Dividend-Paying Winners and Losers: http://stks.co/3mAd $CPA $NWSA $AU $CTL $JBL $CSCO $KSS $TNH ...
about 17 days ago by DynamicDividend
RT @StockSage1 $GDX near highs of session, eyes must be deceiving me <good eyes, $AU @ HOD was going to sell it short on break of 52 low
about 18 days ago by ajb_2010
$AU New 52 Week Low - Crossed daily lows support.
about 19 days ago by TradeIdeasQuant
How Low Can Kinross Gold Go?
May 07, 11:11AM Fool
$AU http://stks.co/3efQ Moving into the second daily support pivot + range exhaustion. Fade or sit.
about 24 days ago by RossJaklik
@eugenegan @scottd How about $AU?
about 24 days ago by David_Jones
Barrick Gold Raises Dividend Again, Yield Nears 2%: http://stks.co/3chu $ABX $GORO $GOLD $FCX $AU $KGC $GFI $GLD $GC_F
about 25 days ago by DynamicDividend
Gold Resource Ups Dividend By 20%, Shareholders Can Be Paid in Physical Gold: http://stks.co/3Zs0 $GORO $AU $FCX $GFI $GOLD $KGC $GLD $GC_F
about 27 days ago by DynamicDividend
$AU long $AU-pr A, 7.5% yield then converts to common. expect common to hold $30ish support.
about 32 days ago by afahrer9
Gold names are DEATH. yet people keep trying to buy them even as they make fresh 52 lows theres a TON on this list 2day $NEM $ABX $AU $GLD
about 34 days ago by ajb_2010
Will Sasol Help You Retire Rich?
Apr 23, 10:25AM Fool
$AU New 52 Week Low - Crossed daily lows support.
about 34 days ago by TradeIdeasQuant
$NEM, $AU, & $GOLD have been some of the weakest names in the Gold space, over the past 3 months.
about 43 days ago by TraderOnTheLake

Recent Quotes

Symbol Price Chg Chg % Market Cap
AU 36.18 -0.24 -0.66% 13.93B
ATX 10.12 -0.31 -2.97% 134.29M
ATVI 12.24 +0.14 +1.16% 13.74B
ATML 7.29 +0.12 +1.67% 3.287B
ATMI 20.01 +0.03 +0.15% 634.92M
ATLS 36.06 -0.32 -0.88% 1.850B
ATK 49.81 -0.08 -0.16% 1.644B
ATEC 1.65 +0.01 +0.61% 147.82M
ATEA 3.01 +0.20 +7.12% 10.75M
ATE 13.44 -0.88 -6.15% 2.329B
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close