The average closing price for AngloGold Ashanti (AU) in 2016 was $12.44. It was up 45.2% for the year. The latest price is $56.66.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $9.64 | $9.79 | $9.10 | $9.11 | 3,762,448 |
December 29 2016 | $9.15 | $9.58 | $9.10 | $9.56 | 5,469,572 |
December 28 2016 | $8.77 | $8.97 | $8.72 | $8.91 | 2,641,806 |
December 27 2016 | $8.71 | $8.83 | $8.57 | $8.76 | 1,992,359 |
December 23 2016 | $8.47 | $8.62 | $8.44 | $8.57 | 2,245,188 |
December 22 2016 | $8.39 | $8.67 | $8.28 | $8.42 | 2,399,597 |
December 21 2016 | $8.66 | $8.71 | $8.51 | $8.52 | 1,894,064 |
December 20 2016 | $8.13 | $8.56 | $8.08 | $8.51 | 4,759,485 |
December 19 2016 | $8.29 | $8.55 | $8.24 | $8.29 | 4,766,914 |
December 16 2016 | $8.40 | $8.51 | $8.17 | $8.25 | 6,447,755 |
December 15 2016 | $8.37 | $8.43 | $8.05 | $8.27 | 7,199,028 |
December 14 2016 | $9.35 | $9.42 | $8.72 | $8.74 | 6,987,480 |
December 13 2016 | $9.23 | $9.44 | $9.09 | $9.37 | 3,201,519 |
December 12 2016 | $9.22 | $9.32 | $8.99 | $9.18 | 5,294,227 |
December 09 2016 | $9.54 | $9.55 | $9.17 | $9.25 | 3,786,872 |
December 08 2016 | $9.62 | $9.67 | $9.51 | $9.61 | 2,609,317 |
December 07 2016 | $9.57 | $9.88 | $9.55 | $9.67 | 3,864,245 |
December 06 2016 | $9.44 | $9.61 | $9.29 | $9.39 | 3,208,099 |
December 05 2016 | $9.67 | $9.75 | $9.37 | $9.54 | 7,399,856 |
December 02 2016 | $9.68 | $10.07 | $9.67 | $9.93 | 4,360,859 |
December 01 2016 | $9.23 | $9.71 | $9.15 | $9.44 | 3,564,701 |
November 30 2016 | $9.61 | $9.66 | $9.40 | $9.48 | 3,637,611 |
November 29 2016 | $9.49 | $9.80 | $9.43 | $9.62 | 3,007,500 |
November 28 2016 | $9.74 | $9.97 | $9.64 | $9.78 | 4,915,037 |
November 25 2016 | $9.52 | $9.59 | $9.36 | $9.43 | 2,185,953 |
Daily pricing data for AngloGold Ashanti dates back to 11/5/1984, and may be incomplete.
