Anglogold Ashanti Ltd ADR (NY: AU )

22.20 +0.21 (+0.95%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 8.175 8.379 8.093 8.147 3,169,767 -0.16(-1.97%)
Jun 29, 2015 8.338 8.443 8.275 8.311 1,666,248 +0.02(+0.22%)
Jun 26, 2015 8.175 8.352 8.165 8.293 1,927,031 +0.08(+1.00%)
Jun 25, 2015 8.229 8.311 8.156 8.211 1,698,252 +0.05(+0.67%)
Jun 24, 2015 8.147 8.229 8.065 8.156 2,092,781 +0.02(+0.22%)
Jun 23, 2015 8.120 8.293 8.084 8.138 2,913,746 -0.04(-0.45%)
Jun 22, 2015 8.348 8.384 8.165 8.175 3,148,078 -0.26(-3.13%)
Jun 19, 2015 8.821 8.873 8.411 8.439 9,735,984 -0.30(-3.44%)
Jun 18, 2015 8.557 8.803 8.557 8.739 4,351,601 +0.37(+4.46%)
Jun 17, 2015 8.084 8.393 7.983 8.366 3,378,838 +0.25(+3.14%)
Jun 16, 2015 8.129 8.234 8.038 8.111 2,507,922 -0.10(-1.22%)
Jun 15, 2015 8.102 8.266 7.974 8.211 4,010,177 -0.04(-0.44%)
Jun 12, 2015 8.366 8.438 8.247 8.247 2,732,464 +0.05(+0.67%)
Jun 11, 2015 8.593 8.602 8.175 8.193 2,537,044 -0.41(-4.76%)
Jun 10, 2015 8.794 8.803 8.520 8.602 3,364,258 +0.14(+1.61%)
Jun 09, 2015 8.721 8.794 8.411 8.466 5,469,290 +0.53(+6.65%)
Jun 08, 2015 7.920 7.938 7.674 7.938 3,021,301 +0.00(+0.00%)
Jun 05, 2015 7.874 8.075 7.847 7.938 2,355,257 -0.12(-1.47%)
Jun 04, 2015 8.084 8.175 7.929 8.056 5,980,212 -0.33(-3.91%)
Jun 03, 2015 8.539 8.539 8.297 8.384 2,925,860 -0.17(-2.02%)
Jun 02, 2015 8.530 8.657 8.466 8.557 2,175,151 +0.03(+0.32%)
Jun 01, 2015 8.794 8.844 8.448 8.530 2,428,631 -0.19(-2.19%)
May 29, 2015 8.775 8.853 8.675 8.721 2,050,453 -0.02(-0.21%)
May 28, 2015 8.502 8.775 8.493 8.739 3,572,973 +0.16(+1.91%)
May 27, 2015 8.539 8.666 8.484 8.575 3,453,395 -0.16(-1.87%)
May 26, 2015 8.848 8.848 8.666 8.739 3,293,179 -0.33(-3.61%)
May 22, 2015 9.340 9.067 9.067 9.067 2,753,356 -0.25(-2.73%)
May 21, 2015 9.394 9.495 9.303 9.322 2,055,587 -0.10(-1.06%)
May 20, 2015 9.522 9.586 9.394 9.422 2,511,816 -0.06(-0.67%)
May 19, 2015 9.631 9.722 9.463 9.485 3,811,593 -0.46(-4.58%)
May 18, 2015 10.04 10.10 9.859 9.941 2,415,363 -0.05(-0.55%)
May 15, 2015 9.959 10.26 9.922 9.995 4,259,772 -0.36(-3.52%)
May 14, 2015 10.30 10.69 10.27 10.36 2,975,564 +0.16(+1.61%)
May 13, 2015 10.31 10.38 10.16 10.20 4,434,106 +0.07(+0.72%)
May 12, 2015 10.11 10.23 9.995 10.12 2,909,509 -0.02(-0.18%)
May 11, 2015 10.39 10.54 9.977 10.14 3,331,725 -0.11(-1.07%)
May 08, 2015 10.10 10.42 9.991 10.25 3,506,255 +0.02(+0.18%)
May 07, 2015 9.813 10.24 9.795 10.23 4,931,548 +0.07(+0.72%)
May 06, 2015 10.60 10.64 10.10 10.16 3,047,206 -0.30(-2.87%)
May 05, 2015 10.68 10.74 10.35 10.46 2,513,347 +0.02(+0.17%)
May 04, 2015 10.54 10.68 10.40 10.44 2,735,706 +0.04(+0.35%)
May 01, 2015 10.09 10.46 10.08 10.40 2,269,785 +0.09(+0.88%)
Apr 30, 2015 10.17 10.38 10.00 10.31 3,585,168 -0.26(-2.50%)
Apr 29, 2015 10.40 10.74 10.28 10.58 3,612,179 +0.17(+1.66%)
Apr 28, 2015 10.20 10.46 10.15 10.40 4,881,331 +0.46(+4.57%)
Apr 27, 2015 9.995 10.26 9.886 9.950 4,831,563 +0.25(+2.63%)
Apr 24, 2015 9.904 9.986 9.658 9.695 4,490,665 -0.43(-4.23%)
Apr 23, 2015 10.04 10.25 9.922 10.12 3,207,994 +0.04(+0.36%)
Apr 22, 2015 10.37 10.48 10.08 10.09 3,293,803 -0.42(-3.99%)
Apr 21, 2015 10.32 10.60 10.30 10.50 3,265,588 +0.00(+0.00%)
Apr 20, 2015 10.30 10.54 10.26 10.50 10,834,586 +0.12(+1.14%)
Apr 17, 2015 10.21 10.49 10.19 10.39 3,888,499 +0.12(+1.15%)
Apr 16, 2015 10.48 10.48 10.05 10.27 5,359,198 -0.13(-1.23%)
Apr 15, 2015 9.850 10.43 9.840 10.40 5,770,860 +0.49(+4.96%)
Apr 14, 2015 9.513 9.950 9.495 9.904 4,223,620 +0.51(+5.43%)
Apr 13, 2015 9.413 9.540 9.294 9.394 2,765,989 +0.07(+0.78%)
Apr 10, 2015 8.939 9.322 8.894 9.322 3,412,469 +0.66(+7.56%)
Apr 09, 2015 8.730 8.835 8.648 8.666 2,175,424 -0.21(-2.36%)
Apr 08, 2015 9.112 9.240 8.821 8.876 3,754,298 -0.15(-1.71%)
Apr 07, 2015 9.176 9.340 8.994 9.030 4,591,222 -0.13(-1.39%)
Apr 06, 2015 8.894 9.240 8.866 9.158 4,258,106 +0.58(+6.79%)
Apr 02, 2015 8.939 8.575 8.575 8.575 4,745,540 -0.22(-2.48%)
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.