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)
8.030 USD  -0.700 (-8.02%)
Official Closing Price  /  Updated: 6:40 PM EST, Dec 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2014 9.060 10.28 9.000 10.12 8,609,887 +1.85(+22.37%)
Oct 31, 2014 8.150 8.600 8.070 8.270 7,828,957 -0.20(-2.36%)
Oct 30, 2014 9.030 9.080 8.470 8.470 6,024,218 -0.74(-8.03%)
Oct 29, 2014 9.470 9.600 9.200 9.210 3,645,867 -0.32(-3.36%)
Oct 28, 2014 9.530 9.640 9.440 9.530 3,236,302 +0.19(+2.03%)
Oct 27, 2014 9.420 9.540 9.540 9.340 1,683,016 -0.20(-2.10%)
Oct 24, 2014 9.600 9.694 9.480 9.540 2,520,616 -0.12(-1.24%)
Oct 23, 2014 9.580 9.780 9.480 9.660 3,031,569 +0.07(+0.73%)
Oct 22, 2014 9.590 9.590 3,202,053 -0.53(-5.24%)
Oct 21, 2014 10.09 10.24 10.05 10.12 2,277,166 +0.12(+1.20%)
Oct 20, 2014 10.12 10.15 9.720 10.00 3,663,731 -0.02(-0.20%)
Oct 17, 2014 10.54 10.59 9.990 10.02 3,059,556 -0.43(-4.11%)
Oct 16, 2014 10.19 10.59 10.08 10.45 2,875,784 +0.26(+2.55%)
Oct 15, 2014 10.86 10.95 10.09 10.19 5,521,734 -0.70(-6.43%)
Oct 14, 2014 11.02 11.16 10.73 10.89 2,390,594 -0.16(-1.45%)
Oct 13, 2014 10.95 11.41 10.95 11.05 2,329,111 +0.26(+2.41%)
Oct 10, 2014 11.15 11.40 10.75 10.79 2,682,824 -0.40(-3.57%)
Oct 09, 2014 11.78 11.83 10.93 11.19 4,853,250 -0.49(-4.20%)
Oct 08, 2014 11.22 11.83 10.57 11.68 4,176,595 +0.54(+4.85%)
Oct 07, 2014 11.70 11.79 11.13 11.14 2,406,180 -0.52(-4.46%)
Oct 06, 2014 11.45 11.72 11.38 11.66 1,912,542 +0.47(+4.20%)
Oct 03, 2014 11.35 11.53 11.15 11.19 3,784,788 -0.80(-6.67%)
Oct 02, 2014 12.00 12.07 11.69 11.99 1,905,552 -0.01(-0.08%)
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