Stock Trading: www.OzSuper.com LogoNew and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.
Currently 2018-02-18 18:33:28 GMT
Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(AGG) ANGLOGOLD ASHANTI LIMITED Daily Prices...

     Prev Section TOC    Company Info for AGG    Basic Next Section


Company Details for (AGG) ANGLOGOLD ASHANTI LIMITED

Listing CodeAGG
Listing NameANGLOGOLD ASHANTI LIMITED
GICS SectorMaterials
ISIN NameANGLOGOLD ASHANTI
ISIN SecurityCHESS DEPOSITARY INTERESTS 5:1
ISIN CodeAU000000AGG7


Maximum Price date available .. Friday 16th February 2018
Latest price with VOLUME for AGG .. Friday 16th February 2018

AGG is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Basic Format Daily Prices for AGG    Bottom Next Section


End of day Prices (Basic format),

last 480 Days for (AGG) ANGLOGOLD ASHANTI LIMITED
DateOpenHighLowCloseVolume
2018-02-162.852.852.852.85###
2018-02-152.712.852.712.85###
2018-02-14###2.87###2.722551
2018-02-13###2.72.58###8358
2018-02-12######2.57######
2018-02-09###############
2018-02-08###############
2018-02-07############579
2018-02-062.712.71######3878
2018-02-052.722.722.712.7215680
2018-02-022.82.822.762.761456
2018-02-012.762.832.762.8853
2018-01-312.892.892.722.74###
2018-01-302.862.862.862.860
2018-01-29######2.862.864958
2018-01-252.88###2.88###2672
2018-01-242.822.862.812.86###
2018-01-232.752.772.752.779420
2018-01-222.762.762.752.7611823
2018-01-192.782.782.762.78###
2018-01-182.812.812.782.79###
2018-01-172.852.882.82.8###
2018-01-162.812.872.792.85###
2018-01-152.752.822.752.82###
2018-01-122.742.742.742.74258
2018-01-112.712.752.72.75###
2018-01-10###2.7#########
2018-01-09###2.72######7986
2018-01-082.762.76#########
2018-01-05###2.7###2.73075
2018-01-042.742.74######2322
2018-01-03###2.72###2.722372
2018-01-022.542.542.542.540
2017-12-292.5###2.472.544554
2017-12-282.512.512.512.510
2017-12-272.48###2.482.51###
2017-12-222.522.542.472.473375
2017-12-212.422.422.422.420
2017-12-202.422.422.422.420
2017-12-192.472.492.422.426282
2017-12-182.432.452.422.424341
2017-12-15###2.43#########
2017-12-142.442.482.442.45###
2017-12-132.462.462.462.460
2017-12-122.462.462.462.460
2017-12-112.52.52.452.46###
2017-12-082.432.492.432.4939949
2017-12-072.462.462.452.454421
2017-12-06############0
2017-12-052.722.72#########
2017-12-042.792.792.792.790
2017-12-012.782.792.782.79###
2017-11-302.732.752.732.754724
2017-11-292.742.782.742.78###
2017-11-28###2.78###2.7812586
2017-11-27############3348
2017-11-24############50774
2017-11-23###############
2017-11-222.58###2.572.57###
2017-11-21############0
2017-11-202.58###2.58######
2017-11-172.572.592.572.573126
2017-11-162.552.592.542.59###
2017-11-152.522.562.512.56###
2017-11-142.432.582.432.58###
2017-11-13######2.51###8780
2017-11-102.522.522.522.52###
2017-11-092.572.592.572.58###
2017-11-082.552.562.552.56###
2017-11-072.492.532.492.535441
2017-11-062.432.52.432.5###
2017-11-032.442.442.442.440
2017-11-022.442.442.442.44###
2017-11-012.52.52.52.50
2017-10-312.472.52.472.5###
2017-10-302.442.442.442.44###
2017-10-272.442.482.442.48###
2017-10-262.472.52.452.46###
2017-10-252.42.42###2.423188
2017-10-242.42.472.42.47###
2017-10-232.42.42.42.4150
2017-10-202.422.432.42.43###
2017-10-192.42.4######3489
2017-10-182.422.422.422.42###
2017-10-172.452.462.452.46229
2017-10-162.472.482.42.48###
2017-10-132.442.472.442.47###
2017-10-122.442.452.442.45###
2017-10-112.52.52.442.44###
2017-10-102.472.52.462.5###
2017-10-092.482.492.472.49###
2017-10-062.442.472.442.47###
2017-10-052.52.52.52.50
2017-10-042.452.52.452.52473
2017-10-03###2.48###2.45###
2017-10-022.432.432.432.430
2017-09-292.432.432.432.430
2017-09-282.432.432.432.430
2017-09-272.432.432.432.430
2017-09-262.432.432.432.431370
2017-09-25###############
2017-09-222.42.4#########
2017-09-212.552.552.42.4###
2017-09-202.552.552.552.55###
2017-09-192.55###2.522.53###
2017-09-182.552.552.552.550
2017-09-152.55###2.522.55###
2017-09-14######2.52###40229
2017-09-132.722.72######11246
2017-09-12######2.862.86###
2017-09-112.72.72.72.7###
2017-09-082.72.8######651
2017-09-07###############
2017-09-062.72.72.72.7450
2017-09-052.742.742.742.740
2017-09-042.742.742.742.740
2017-09-012.72.742.72.748251
2017-08-312.72.72.72.7125
2017-08-302.522.522.522.520
2017-08-292.522.522.522.52125
2017-08-282.422.422.422.42###
2017-08-252.452.452.422.42###
2017-08-242.52.52.452.45###
2017-08-232.52###2.452.510450
2017-08-22###2.732.582.582523
2017-08-212.782.78######1321
2017-08-182.852.852.82.82287
2017-08-172.5532.55350770
2017-08-162.52.52.52.50
2017-08-152.52.52.52.5###
2017-08-14######2.52.55###
2017-08-11############1121
2017-08-10############442
2017-08-092.482.482.452.451275
2017-08-08######2.482.48725
2017-08-072.482.482.482.48275
2017-08-042.452.492.422.49###
2017-08-032.52.52.52.5480
2017-08-022.782.782.532.533577
2017-08-012.55###2.53######
2017-07-312.572.572.522.57###
2017-07-282.52.522.52.52###
2017-07-272.552.552.52.524756
2017-07-26######2.572.573559
2017-07-25###############
2017-07-242.72.7######2658
2017-07-212.752.752.752.750
2017-07-202.752.752.752.750
2017-07-19###2.75###2.75###
2017-07-18############0
2017-07-17############0
2017-07-14###############
2017-07-132.712.712.712.710
2017-07-122.712.712.712.710
2017-07-11###2.71###2.71950
2017-07-10############0
2017-07-07############0
2017-07-06###############
2017-07-05############0
2017-07-04############0
2017-07-03############1050
2017-06-30###############
2017-06-292.742.74#########
2017-06-282.722.742.722.744650
2017-06-272.822.822.732.73###
2017-06-262.82.82.82.80
2017-06-232.82.82.82.80
2017-06-222.752.82.752.8###
2017-06-212.752.752.752.75###
2017-06-202.82.82.772.77###
2017-06-192.822.822.742.7811856
2017-06-162.832.862.82.83###
2017-06-15###############
2017-06-1433330
2017-06-13#########3###
2017-06-093.293.293.293.290
2017-06-083.293.293.293.290
2017-06-073.223.293.223.29###
2017-06-063###3###9650
2017-06-05###############
2017-06-02############0
2017-06-01############3950
2017-05-31######333276
2017-05-30###############
2017-05-293.23.23.23.20
2017-05-263.23.23.23.20
2017-05-253.23.23.23.2###
2017-05-24###############
2017-05-23############8975
2017-05-22############0
2017-05-19############350
2017-05-18###############
2017-05-17###############
2017-05-16############0
2017-05-15############3627
2017-05-12############1755
2017-05-11###############
2017-05-10###############
2017-05-09###############
2017-05-08############1650
2017-05-05###3###3###
2017-05-04############5250
2017-05-03###############
2017-05-0233#########
2017-05-01############0
2017-04-28############0
2017-04-27############0
2017-04-26###############
2017-04-243.293.29###3.2###
2017-04-21###############
2017-04-20###############
2017-04-193.413.493.413.448225
2017-04-18###3.45###3.457256
2017-04-13###3.41######18345
2017-04-123.29###3.29###8376
2017-04-113.213.213.23.21###
2017-04-10###3.21###3.21###
2017-04-07############6676
2017-04-06############2589
2017-04-05############325
2017-04-04###############
2017-04-032.882.882.882.880
2017-03-312.842.882.772.88###
2017-03-30###############
2017-03-29######2.842.84###
2017-03-283###3###3650
2017-03-27###############
2017-03-24######2.832.83###
2017-03-23######2.89###17178
2017-03-22###############
2017-03-212.842.892.842.892275
2017-03-202.82.812.82.81###
2017-03-172.862.862.862.861220
2017-03-162.822.822.822.82###
2017-03-152.732.73#########
2017-03-142.752.752.752.75###
2017-03-132.72.742.72.74###
2017-03-10###############
2017-03-092.72.72###2.712677
2017-03-08############0
2017-03-072.72.74#########
2017-03-062.82.82.82.82386
2017-03-03######2.752.838147
2017-03-02###############
2017-03-01###############
2017-02-28#########3###
2017-02-27############140
2017-02-24############6552
2017-02-23############1772
2017-02-22######3.213.216181
2017-02-21###############
2017-02-20############1050
2017-02-173.413.413.43.4###
2017-02-163.473.473.473.470
2017-02-153.43.473.43.47###
2017-02-143.53.53.53.5###
2017-02-133.453.483.413.483929
2017-02-103.463.463.423.42###
2017-02-093.553.583.553.569780
2017-02-08######3.463.5###
2017-02-073.533.73.53###15550
2017-02-063.433.463.433.46225
2017-02-033.53.5######3650
2017-02-023.493.493.493.49282
2017-02-013.43.4#########
2017-01-31############0
2017-01-303.533.53#########
2017-01-273.44###3.44######
2017-01-253.443.443.443.44###
2017-01-24###############
2017-01-233.253.433.253.256080
2017-01-203.273.273.273.270
2017-01-193.243.273.243.27180
2017-01-18###############
2017-01-17###############
2017-01-163.25###3.23###1850
2017-01-13###############
2017-01-12###############
2017-01-11###############
2017-01-10###############
2017-01-093.253.25#########
2017-01-063.22###3.223.29###
2017-01-05###############
2017-01-04######3###7480
2017-01-03###############
2016-12-30############9344
2016-12-292.82.82.82.80
2016-12-28###2.8###2.8###
2016-12-23###############
2016-12-222.82.82.82.80
2016-12-212.82.82.792.8###
2016-12-202.752.752.72.7###
2016-12-192.712.752.712.75###
2016-12-162.82.8#########
2016-12-15###32.83###
2016-12-142.8###2.8######
2016-12-132.792.792.792.79###
2016-12-12######2.812.81###
2016-12-0933330
2016-12-08###3###32025
2016-12-0733#########
2016-12-06###############
2016-12-05###############
2016-12-02###############
2016-12-01############0
2016-11-30###############
2016-11-29###############
2016-11-28###############
2016-11-25###############
2016-11-24############11350
2016-11-23############0
2016-11-22############1920
2016-11-21###############
2016-11-18###############
2016-11-173.23.2#########
2016-11-16###############
2016-11-153.22###3.213.214682
2016-11-143.563.563.213.21###
2016-11-11###############
2016-11-10############1156
2016-11-093.554.23.55###2851
2016-11-08###3.73.553.73370
2016-11-073.843.84#########
2016-11-043.843.843.843.840
2016-11-033.753.843.753.84###
2016-11-02###3.75###3.713687
2016-11-01######3.563.56###
2016-10-31###############
2016-10-283.53.53.53.51245
2016-10-273.883.883.53.5###
2016-10-263.883.883.723.722850
2016-10-253.83.83.83.80
2016-10-243.83.83.83.81350
2016-10-213.753.83.753.8925
2016-10-203.713.753.713.75###
2016-10-19############1321
2016-10-183.53.53.453.45###
2016-10-173.53.53.53.5776
2016-10-143.573.73.543.543058
2016-10-133.53.53.53.5###
2016-10-123.523.523.413.418281
2016-10-11######3.573.577973
2016-10-10############5177
2016-10-07############0
2016-10-06###############
2016-10-053.74###3.71######
2016-10-04###############
2016-10-034.254.254.254.25###
2016-09-304.24.22#########
2016-09-294.24.24.24.2###
2016-09-284.294.294.294.290
2016-09-274.294.294.294.29###
2016-09-26############1150
2016-09-23############1050
2016-09-22###############
2016-09-21###4.27###4.26744
2016-09-20############273
2016-09-194.24.24.24.20
2016-09-164.24.24.24.2450
2016-09-154.24.2###4.21074
2016-09-144.444.444.24.2###
2016-09-13######4.454.451285
2016-09-12############0
2016-09-09############140
2016-09-084.554.554.544.54###
2016-09-074.44###4.444.5212942
2016-09-06###############
2016-09-054.424.42#########
2016-09-024.294.44.294.4###
2016-09-01############175
2016-08-314.54.544.54.547050
2016-08-304.594.764.584.761720
2016-08-29############158
2016-08-264.59###4.59######
2016-08-254.574.574.574.57546
2016-08-244.74.71###4.7###
2016-08-23############8550
2016-08-225555###
2016-08-19###############
2016-08-18######55.27###
2016-08-17############1445
2016-08-165.755.755.55.577154
2016-08-155.75.75.75.70
2016-08-125.75.75.75.71785
2016-08-115.75.7######2051
2016-08-105.54###5.54######
2016-08-095.585.75.58###5887
2016-08-085.825.825.765.76###
2016-08-05######5.855.8514724
2016-08-045.855.855.59###3789
2016-08-03###############
2016-08-02######5.85.859770
2016-08-015.85.8###5.797744
2016-07-29###5.8###5.89744
2016-07-285.715.795.715.7111854
2016-07-275.59###5.495.49###
2016-07-265.595.59#########
2016-07-25###############
2016-07-225.51###5.515.59###
2016-07-215.2###5.2######
2016-07-205.43###5.43######
2016-07-19############0
2016-07-18###############
2016-07-15###############
2016-07-145.455.555.455.55089
2016-07-135.595.595.435.43###
2016-07-125.515.555.515.55###
2016-07-115.55.595.55.587643
2016-07-085.495.55.45.51620
2016-07-07###5.5###5.511584
2016-07-0655.255.2###
2016-07-05######552846
2016-07-044.85.454.85###
2016-07-01############0
2016-06-304.74.7######680
2016-06-29############1382
2016-06-284.574.754.57######
2016-06-274.254.254.254.250
2016-06-244.254.254.254.250
2016-06-234.254.254.254.25###
2016-06-224.24.214.24.21###
2016-06-214.24.2######887
2016-06-20###############
2016-06-174.424.42######2422
2016-06-164.474.84.474.82059
2016-06-154.54.5#########
2016-06-144.54.54.424.42###
2016-06-104.44.564.44.5###
2016-06-09###4.44#########
2016-06-08######4.214.21###
2016-06-074.24.254.24.252448
2016-06-06############12288
2016-06-033.83.83.83.8###
2016-06-023.83.83.73.7###
2016-06-013.73.73.73.70
2016-05-313.73.73.73.70
2016-05-303.73.7###3.7###
2016-05-273.88###3.723.74###
2016-05-263.79###3.78######
2016-05-253.73.713.53######
2016-05-24############782
2016-05-23###############
2016-05-203.85###3.85###2621
2016-05-19######3.843.84###
2016-05-18############3873
2016-05-17############8125
2016-05-16###############
2016-05-13############3652
2016-05-12###4.29######9280
2016-05-1144#########
2016-05-104.44.43.82410876
2016-05-09###4.51###4.46###
2016-05-064.24.224.24.225350
2016-05-054.24.24.24.20
2016-05-044.24.24.24.2###
2016-05-03######4.254.2510183
2016-05-024###4###13481
2016-04-29###############
2016-04-283.763.763.763.760
2016-04-273.793.83.763.76###
2016-04-263.753.823.753.82###
2016-04-22############4527
2016-04-21###############
2016-04-20############1850
2016-04-19###3.8###3.711587
2016-04-184444157
2016-04-15############0
2016-04-14###############
2016-04-13###############
2016-04-12############44651
2016-04-113.743.83.743.83873
2016-04-08###3.7######6376
2016-04-073.543.543.533.53###
2016-04-063.5###3.53.511970
2016-04-053.43.4###3.4###
2016-04-043.43.53.43.5###
2016-04-013.443.513.443.478045
2016-03-31############0
2016-03-30###############
2016-03-293.453.453.453.451074
2016-03-243.53.53.453.473250
2016-03-233.573.573.53.572887
2016-03-22###############
2016-03-21###3.7###3.7676
2016-03-183.73.73.73.7###
2016-03-173.5###3.5###6156
2016-03-164444125
2016-03-153.79###3.554###
2016-03-143.563.563.453.45###
2016-03-113.73.73.593.59842
2016-03-103.523.73.523.7240
2016-03-093.453.453.43.4275
2016-03-08######3.43.4###
2016-03-07###############
2016-03-04###3.7#########
2016-03-033.453.453.453.450
2016-03-023.483.483.43.45###
2016-03-013.56###3.56######
2016-02-293.453.47######4157
2016-02-26###3.47#########
2016-02-25############1977
2016-02-24############14625
2016-02-233###3######
2016-02-22###3###3###
2016-02-193333###
2016-02-182.86###2.86###2975
2016-02-17######2.852.85###
2016-02-16######33###
2016-02-15############7951
2016-02-12###3.2######12283
2016-02-11###3###3###
2016-02-10###############
2016-02-09###############
2016-02-082.85###2.85###1855
2016-02-052.72.82.72.8###
2016-02-042.72.72.72.7125
2016-02-032.452.452.452.45250
2016-02-022.52.52.52.50
2016-02-012.52.52.52.50
2016-01-292.52.5###2.514950
2016-01-282.52.542.42.47674
2016-01-27###2.5###2.5###
2016-01-25###############
2016-01-22###############
2016-01-212.22.292.22.29###
2016-01-20############940
2016-01-19###############
2016-01-18###2.21###2.211980
2016-01-152.282.282.282.280
2016-01-142.282.282.282.28###
2016-01-132.252.282.252.28###
2016-01-122.242.252.22.25###
2016-01-112.252.28###2.28###
2016-01-08###2.25###2.259125
2016-01-07############275
2016-01-06############0
2016-01-05###############
2016-01-04######1.875######
2015-12-311.831.831.831.8350
2015-12-30############74
2015-12-291.8851.8851.8851.8850
2015-12-241.8851.8851.8851.8850
2015-12-231.8851.8851.8851.8850
2015-12-221.8851.8851.8851.8850
2015-12-211.8851.8851.8851.8850
2015-12-181.8851.8851.8851.8850
2015-12-171.8851.8851.8851.885###
2015-12-161.8851.8851.8851.885###
2015-12-15############0
2015-12-141.925#########1556
2015-12-111.86###1.86###245
2015-12-101.81.81.81.80
2015-12-091.81.81.81.80
2015-12-081.81.81.81.81250
2015-12-07###############
2015-12-041.71.81.71.84481
2015-12-03############0
2015-12-02############0
2015-12-01############0
2015-11-30############0
2015-11-27############0
2015-11-26############0
2015-11-251.87###1.87######
2015-11-241.791.881.781.88###
2015-11-231.841.841.81.82653
2015-11-20############0
2015-11-19###############
2015-11-181.9551.9551.9551.9551053
2015-11-17###2###2###
2015-11-161.85###1.85######
2015-11-1322#########
2015-11-122222###
2015-11-11############0
2015-11-10###############
2015-11-09###############
2015-11-062.22.2#########
2015-11-05###############
2015-11-042.422.422.422.420
2015-11-032.422.422.422.420
2015-11-022.422.422.422.420
2015-10-302.472.472.422.42###
2015-10-292.52.52.52.5###
2015-10-282.462.462.462.460
2015-10-272.482.482.462.461025
2015-10-262.42.42.42.40
2015-10-232.42.42.42.41080
2015-10-222.42.42.42.4420
2015-10-212.462.462.462.460
2015-10-202.462.462.462.46175
2015-10-192.522.522.522.520
2015-10-162.522.522.522.520
2015-10-152.522.522.522.520
2015-10-142.522.522.522.520
2015-10-132.552.552.52.52###
2015-10-12############0
2015-10-09############0
2015-10-08###2.4######1575
2015-10-072.452.562.452.563528
2015-10-06############1250
2015-10-05###2.5###2.41###


     Prev Section Basic    Bottom of Page   

Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2018-02-18 18:33:28 thru 2018-02-18 18:33:28 GMT for 0 secs.
Page length category 2 - Current - 0, 00000