Anglogold Ashanti Ltd ADR (NY: AU )

22.20 +0.21 (+0.95%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 7.556 7.974 7.546 7.683 4,002,484 +0.15(+1.93%)
Oct 29, 2015 7.856 7.947 7.528 7.537 7,176,541 -0.42(-5.26%)
Oct 28, 2015 8.202 8.439 7.697 7.956 7,128,855 -0.11(-1.35%)
Oct 27, 2015 7.920 8.138 7.856 8.065 2,833,005 +0.06(+0.80%)
Oct 26, 2015 8.320 8.320 7.974 8.002 2,768,698 -0.23(-2.77%)
Oct 23, 2015 8.238 8.284 7.965 8.229 7,361,820 +0.15(+1.92%)
Oct 22, 2015 7.938 8.188 7.920 8.074 3,315,925 +0.27(+3.50%)
Oct 21, 2015 8.193 8.202 7.738 7.801 3,201,880 -0.46(-5.62%)
Oct 20, 2015 8.111 8.338 8.093 8.266 6,128,015 +0.27(+3.42%)
Oct 19, 2015 8.439 8.439 7.929 7.992 4,040,903 -0.51(-6.00%)
Oct 16, 2015 8.857 8.866 8.470 8.502 3,828,171 -0.35(-3.91%)
Oct 15, 2015 8.803 8.926 8.703 8.848 8,693,448 -0.19(-2.11%)
Oct 14, 2015 8.648 9.058 8.520 9.039 11,381,565 +0.65(+7.70%)
Oct 13, 2015 8.484 8.753 8.375 8.393 2,728,315 -0.24(-2.74%)
Oct 12, 2015 8.930 8.994 8.502 8.630 6,206,639 -0.06(-0.73%)
Oct 09, 2015 8.648 8.721 8.557 8.693 4,945,455 +0.45(+5.41%)
Oct 08, 2015 8.193 8.539 8.102 8.247 9,817,783 +0.28(+3.54%)
Oct 07, 2015 8.357 8.411 7.924 7.965 5,371,583 -0.27(-3.31%)
Oct 06, 2015 8.147 8.316 7.965 8.238 5,345,803 +0.47(+6.10%)
Oct 05, 2015 7.719 7.820 7.628 7.765 8,738,934 +0.12(+1.55%)
Oct 02, 2015 7.528 7.692 7.469 7.647 7,838,758 +0.39(+5.40%)
Oct 01, 2015 7.528 7.601 7.228 7.255 4,311,332 -0.20(-2.69%)
Sep 30, 2015 6.891 7.478 6.891 7.455 4,354,762 +0.45(+6.36%)
Sep 29, 2015 6.873 7.210 6.864 7.009 3,076,544 +0.29(+4.34%)
Sep 28, 2015 7.064 7.073 6.663 6.718 4,499,903 -0.62(-8.44%)
Sep 25, 2015 7.465 7.492 7.119 7.337 4,319,672 -0.29(-3.82%)
Sep 24, 2015 7.355 7.692 7.337 7.628 4,045,599 +0.48(+6.75%)
Sep 23, 2015 7.446 7.501 7.119 7.146 2,621,951 -0.28(-3.80%)
Sep 22, 2015 7.364 7.583 7.273 7.428 3,085,813 -0.19(-2.51%)
Sep 21, 2015 7.501 7.792 7.437 7.619 3,735,226 -0.12(-1.53%)
Sep 18, 2015 7.692 7.829 7.546 7.738 7,020,890 +0.23(+3.03%)
Sep 17, 2015 7.273 7.560 7.146 7.510 7,484,597 +0.27(+3.77%)
Sep 16, 2015 7.046 7.292 7.046 7.237 6,395,679 +0.37(+5.44%)
Sep 15, 2015 6.673 7.036 6.663 6.864 3,890,486 +0.18(+2.72%)
Sep 14, 2015 6.709 6.882 6.545 6.682 3,144,087 -0.04(-0.54%)
Sep 11, 2015 6.682 6.745 6.217 6.718 5,176,328 -0.22(-3.15%)
Sep 10, 2015 6.927 7.109 6.868 6.937 3,686,962 +0.10(+1.46%)
Sep 09, 2015 6.973 7.096 6.764 6.836 3,211,525 -0.26(-3.72%)
Sep 08, 2015 6.918 7.237 6.827 7.100 3,928,761 +0.18(+2.63%)
Sep 04, 2015 6.836 6.918 6.918 6.918 2,420,171 -0.06(-0.91%)
Sep 03, 2015 6.782 7.301 6.764 6.982 3,712,725 +0.05(+0.79%)
Sep 02, 2015 6.918 7.032 6.714 6.927 2,975,603 +0.00(+0.00%)
Sep 01, 2015 7.510 7.619 6.900 6.927 4,581,723 -0.46(-6.28%)
Aug 31, 2015 7.137 7.428 6.909 7.392 5,097,601 +0.00(+0.00%)
Aug 28, 2015 7.046 7.465 6.982 7.392 6,038,943 +0.46(+6.70%)
Aug 27, 2015 6.527 6.946 6.481 6.927 7,899,915 +0.39(+5.99%)
Aug 26, 2015 6.891 6.918 6.477 6.536 6,109,726 -0.47(-6.75%)
Aug 25, 2015 7.692 7.701 6.955 7.009 6,524,776 -0.55(-7.23%)
Aug 24, 2015 7.282 8.129 7.228 7.556 13,972,760 +0.15(+2.09%)
Aug 21, 2015 8.029 8.084 7.282 7.401 8,567,874 -0.15(-1.93%)
Aug 20, 2015 7.191 7.801 7.146 7.546 9,188,254 +0.75(+10.98%)
Aug 19, 2015 6.245 6.891 6.245 6.800 6,781,403 +0.66(+10.67%)
Aug 18, 2015 6.026 6.226 5.972 6.145 3,090,012 +0.02(+0.30%)
Aug 17, 2015 6.008 6.190 5.935 6.126 4,082,458 +0.44(+7.68%)
Aug 14, 2015 5.908 5.972 5.671 5.689 2,203,836 -0.05(-0.79%)
Aug 13, 2015 5.990 6.099 5.694 5.735 4,133,349 -0.59(-9.35%)
Aug 12, 2015 5.908 6.363 5.908 6.327 6,000,926 +0.52(+8.93%)
Aug 11, 2015 5.726 5.826 5.526 5.808 3,755,513 +0.08(+1.43%)
Aug 10, 2015 5.262 5.735 5.198 5.726 3,840,195 +0.51(+9.77%)
Aug 07, 2015 5.362 5.516 5.171 5.216 3,255,512 -0.09(-1.72%)
Aug 06, 2015 5.225 5.453 5.171 5.307 3,231,495 +0.14(+2.64%)
Aug 05, 2015 5.353 5.425 5.134 5.171 2,470,631 -0.09(-1.73%)
Aug 04, 2015 5.389 5.457 5.157 5.262 3,239,580 -0.12(-2.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.