Anglogold Ashanti Ltd ADR (NY: AU )

21.99 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 12.69 12.73 12.40 12.46 3,628,521 -0.05(-0.44%)
Mar 30, 2016 12.52 12.74 12.25 12.52 5,187,950 -0.18(-1.43%)
Mar 29, 2016 11.96 12.70 11.81 12.70 6,831,407 +0.82(+6.90%)
Mar 28, 2016 11.91 11.99 11.68 11.88 2,874,577 +0.00(+0.00%)
Mar 24, 2016 11.56 11.88 11.88 11.88 4,464,646 +0.18(+1.56%)
Mar 23, 2016 11.94 12.25 11.62 11.70 6,327,032 -0.69(-5.58%)
Mar 22, 2016 12.80 12.81 12.23 12.39 5,625,823 +0.15(+1.27%)
Mar 21, 2016 12.25 12.45 12.07 12.23 5,266,776 -0.13(-1.03%)
Mar 18, 2016 12.19 12.61 12.06 12.36 14,627,388 +0.29(+2.41%)
Mar 17, 2016 12.74 12.83 11.98 12.07 7,104,683 -0.58(-4.60%)
Mar 16, 2016 11.74 12.72 11.61 12.65 7,192,256 +0.75(+6.27%)
Mar 15, 2016 11.52 11.94 11.28 11.91 6,475,820 +0.38(+3.32%)
Mar 14, 2016 12.43 12.49 11.42 11.52 7,841,089 -0.74(-6.01%)
Mar 11, 2016 12.54 12.62 12.17 12.26 8,393,230 -0.16(-1.32%)
Mar 10, 2016 12.17 12.64 12.06 12.43 7,840,882 +0.46(+3.80%)
Mar 09, 2016 11.75 12.23 11.40 11.97 8,302,512 +0.22(+1.86%)
Mar 08, 2016 12.25 12.39 11.47 11.75 8,505,362 -0.45(-3.66%)
Mar 07, 2016 12.15 12.53 11.83 12.20 8,937,817 +0.44(+3.71%)
Mar 04, 2016 12.47 13.03 11.67 11.76 13,020,895 -0.33(-2.71%)
Mar 03, 2016 11.52 12.36 11.52 12.09 7,950,952 +0.47(+4.08%)
Mar 02, 2016 11.31 11.73 11.12 11.62 5,805,201 +0.52(+4.68%)
Mar 01, 2016 11.91 11.94 11.04 11.10 8,155,613 -0.76(-6.38%)
Feb 29, 2016 11.24 11.86 11.24 11.85 6,757,169 +0.79(+7.16%)
Feb 26, 2016 10.96 11.38 10.71 11.06 6,787,644 -0.44(-3.80%)
Feb 25, 2016 11.02 11.72 11.01 11.50 6,056,239 +0.53(+4.81%)
Feb 24, 2016 11.11 11.60 10.79 10.97 8,615,117 +0.05(+0.50%)
Feb 23, 2016 10.57 11.01 10.56 10.91 5,822,635 +0.59(+5.73%)
Feb 22, 2016 9.877 10.57 9.722 10.32 5,649,102 +0.42(+4.23%)
Feb 19, 2016 9.886 10.28 9.713 9.904 7,572,524 -0.35(-3.38%)
Feb 18, 2016 9.403 10.27 8.976 10.25 9,569,580 +0.51(+5.23%)
Feb 17, 2016 9.786 9.813 9.449 9.740 4,578,398 +0.19(+2.00%)
Feb 16, 2016 10.07 10.30 9.504 9.549 5,723,506 -1.10(-10.34%)
Feb 12, 2016 10.12 10.65 10.65 10.65 6,642,592 +0.26(+2.54%)
Feb 11, 2016 10.43 10.65 9.822 10.39 9,312,634 +0.58(+5.94%)
Feb 10, 2016 9.476 9.831 9.048 9.804 6,993,938 +0.33(+3.46%)
Feb 09, 2016 9.922 10.22 9.449 9.476 6,480,717 -0.45(-4.50%)
Feb 08, 2016 9.886 10.31 9.403 9.922 8,267,671 +0.15(+1.58%)
Feb 05, 2016 8.657 9.777 8.493 9.768 8,798,449 +0.97(+11.08%)
Feb 04, 2016 9.048 9.358 8.675 8.794 8,667,381 +0.17(+2.01%)
Feb 03, 2016 7.956 8.639 7.947 8.621 7,847,532 +0.76(+9.61%)
Feb 02, 2016 7.874 8.002 7.619 7.865 3,188,364 -0.03(-0.35%)
Feb 01, 2016 7.765 8.047 7.738 7.892 3,974,065 +0.17(+2.24%)
Jan 29, 2016 7.483 7.765 7.446 7.719 3,152,637 +0.22(+2.91%)
Jan 28, 2016 7.701 7.710 7.255 7.501 5,424,960 -0.56(-6.89%)
Jan 27, 2016 7.938 8.056 7.829 8.056 5,036,552 +0.08(+1.03%)
Jan 26, 2016 8.038 8.193 7.856 7.974 6,386,453 +0.48(+6.44%)
Jan 25, 2016 7.346 7.592 7.337 7.492 4,724,200 +0.35(+4.84%)
Jan 22, 2016 7.246 7.364 7.041 7.146 3,222,854 -0.18(-2.48%)
Jan 21, 2016 7.292 7.346 7.000 7.328 5,223,977 +0.11(+1.51%)
Jan 20, 2016 6.946 7.328 6.937 7.219 6,714,876 +0.45(+6.59%)
Jan 19, 2016 6.927 6.964 6.454 6.773 5,702,102 +0.10(+1.50%)
Jan 15, 2016 7.410 6.673 6.673 6.673 6,685,325 -0.08(-1.21%)
Jan 14, 2016 7.173 7.201 6.600 6.754 5,037,425 -0.40(-5.60%)
Jan 13, 2016 7.073 7.246 7.018 7.155 3,235,243 +0.03(+0.38%)
Jan 12, 2016 7.310 7.328 6.932 7.128 4,574,026 -0.07(-1.01%)
Jan 11, 2016 7.455 7.628 7.092 7.201 4,708,647 +0.01(+0.13%)
Jan 08, 2016 6.991 7.223 6.982 7.191 3,103,735 +0.02(+0.25%)
Jan 07, 2016 7.128 7.310 6.909 7.173 3,809,629 +0.15(+2.07%)
Jan 06, 2016 6.855 7.046 6.791 7.028 2,678,341 +0.33(+4.89%)
Jan 05, 2016 6.818 6.818 6.618 6.700 1,786,832 -0.09(-1.34%)
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.