Since 1986 - Covering the Fastest Computers in the World and the People Who Run Them

Language Flags

HPC Market Watch

ANGLOGOLD ASHANTI LIMITED (NY: AU)
11.15 USD  -0.25 (-2.19%)
Streaming Delayed Price  /  Updated: 1:07 PM EST, Jan 29, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 28, 2015 11.33 11.70 11.22 11.40 4,245,552 -0.24(-2.06%)
Jan 27, 2015 10.95 11.70 10.94 11.64 4,434,767 +0.72(+6.59%)
Jan 26, 2015 10.67 10.93 10.55 10.92 4,402,312 +0.00(+0.00%)
Jan 23, 2015 11.19 11.19 10.78 10.92 4,167,902 -0.44(-3.87%)
Jan 22, 2015 11.60 11.73 11.22 11.36 5,303,435 -0.06(-0.53%)
Jan 21, 2015 11.69 11.88 11.19 11.42 7,122,323 -0.14(-1.21%)
Jan 20, 2015 11.62 11.71 11.35 11.56 5,304,709 +0.57(+5.19%)
Jan 16, 2015 11.02 11.45 10.88 10.99 5,323,194 -0.04(-0.36%)
Jan 15, 2015 10.93 11.03 7,328,412 +0.61(+5.85%)
Jan 14, 2015 10.71 10.77 10.14 10.42 4,855,756 -0.04(-0.38%)
Jan 13, 2015 10.46 6,021,883 -0.31(-2.88%)
Jan 12, 2015 10.24 10.94 10.19 10.77 5,489,212 +0.63(+6.21%)
Jan 09, 2015 9.740 10.15 9.740 10.14 3,977,219 +0.57(+5.96%)
Jan 08, 2015 9.680 10.02 9.500 9.570 3,551,112 +0.01(+0.10%)
Jan 07, 2015 9.500 9.860 9.350 9.560 3,906,450 -0.18(-1.85%)
Jan 06, 2015 9.330 9.800 9.254 9.740 6,675,805 +0.57(+6.22%)
Jan 05, 2015 8.930 9.170 8.700 9.170 3,896,608 +0.39(+4.44%)
Jan 02, 2015 8.530 8.800 8.410 8.780 2,679,530 +0.08(+0.92%)
Dec 31, 2014 8.700 8.700 8.700 0 -0.05(-0.57%)
Dec 30, 2014 8.640 8.960 8.640 8.750 3,717,028 +0.35(+4.17%)
Dec 29, 2014 8.720 8.730 8.320 8.400 2,453,772 -0.34(-3.89%)
Dec 26, 2014 8.580 8.850 8.490 8.740 3,057,811 +0.35(+4.17%)
Dec 24, 2014 8.390 8.390 8.390 0 +0.24(+2.94%)
Dec 23, 2014 8.010 8.630 8.010 8.150 4,086,208 +0.12(+1.49%)
Dec 22, 2014 8.720 8.720 7.950 8.030 5,228,631 -0.70(-8.02%)
Dec 19, 2014 8.650 8.800 8.500 8.730 16,479,462 +0.05(+0.58%)
Dec 18, 2014 8.510 8.740 8.353 8.680 4,657,527 +0.52(+6.37%)
Dec 17, 2014 7.720 8.195 7.720 8.160 5,665,845 +0.64(+8.51%)
Dec 16, 2014 7.450 7.520 4,727,667 +0.04(+0.53%)
Dec 15, 2014 8.120 8.290 7.480 7.480 5,245,403 -0.73(-8.89%)
Dec 12, 2014 8.210 8.410 8.040 8.210 4,174,232 -0.06(-0.73%)
Dec 11, 2014 8.360 8.600 8.130 8.270 4,260,844 -0.19(-2.25%)
Dec 10, 2014 8.950 9.121 8.440 8.460 4,990,008 -0.62(-6.83%)
Dec 09, 2014 8.840 9.270 8.800 9.080 4,848,105 +0.42(+4.85%)
Dec 08, 2014 8.540 8.790 8.200 8.660 4,427,664 +0.14(+1.64%)
Dec 05, 2014 8.650 8.720 8.450 8.520 2,874,242 -0.29(-3.29%)
Dec 04, 2014 9.000 9.140 8.770 8.810 2,859,323 -0.29(-3.19%)
Dec 03, 2014 8.980 9.260 8.980 9.100 3,509,293 +0.25(+2.82%)
Dec 02, 2014 9.010 9.260 8.760 8.850 3,457,144 -0.49(-5.25%)
Dec 01, 2014 8.760 9.440 8.730 9.340 3,981,608 +0.78(+9.11%)
Nov 28, 2014 9.230 9.240 8.560 8.560 2,898,851 -1.18(-12.11%)
Nov 26, 2014 9.740 9.740 9.740 0 -0.23(-2.31%)
Nov 25, 2014 9.530 9.990 9.530 9.970 2,640,036 +0.41(+4.29%)
Nov 24, 2014 9.720 9.770 9.440 9.560 2,507,534 -0.33(-3.34%)
Nov 21, 2014 9.930 10.21 9.660 9.890 4,683,613 +0.32(+3.34%)
Nov 20, 2014 9.510 9.860 9.310 9.570 3,851,452 +0.23(+2.46%)
Nov 19, 2014 10.08 10.15 9.310 9.340 7,361,798 -0.93(-9.06%)
Nov 18, 2014 9.790 10.32 9.700 10.27 6,060,229 +0.61(+6.31%)
Nov 17, 2014 9.180 9.715 9.060 9.660 3,940,976 +0.10(+1.05%)
Nov 14, 2014 8.550 9.630 8.400 9.560 6,551,201 +0.84(+9.63%)
Nov 13, 2014 8.910 9.070 8.650 8.720 2,947,531 -0.28(-3.11%)
Nov 12, 2014 9.240 9.380 8.810 9.000 3,344,911 -0.18(-1.96%)
Nov 11, 2014 8.930 9.380 8.880 9.180 2,107,131 +0.33(+3.73%)
Nov 10, 2014 9.500 9.570 8.800 8.850 4,741,992 -0.97(-9.88%)
Nov 07, 2014 9.210 9.860 9.080 9.820 4,612,000 +0.79(+8.75%)
Nov 06, 2014 8.900 9.267 8.900 9.030 4,418,831 +0.22(+2.50%)
Nov 05, 2014 8.750 9.360 8.720 8.810 3,978,395 -0.26(-2.87%)
Nov 04, 2014 9.780 9.790 9.020 9.070 5,147,466 -1.05(-10.38%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here