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 (%)
Dec 31, 2014 7.820 7.920 7.920 7.920 2,740,503 -0.05(-0.57%)
Dec 30, 2014 7.865 8.156 7.865 7.965 4,083,267 +0.32(+4.17%)
Dec 29, 2014 7.938 7.947 7.574 7.647 2,695,542 -0.31(-3.89%)
Dec 26, 2014 7.810 8.056 7.729 7.956 3,359,097 +0.32(+4.17%)
Dec 24, 2014 7.319 7.637 7.637 7.637 2,214,197 +0.22(+2.94%)
Dec 23, 2014 7.292 7.856 7.292 7.419 4,488,822 +0.11(+1.49%)
Dec 22, 2014 7.938 7.938 7.237 7.310 5,743,809 -0.64(-8.02%)
Dec 19, 2014 7.874 8.011 7.738 7.947 18,103,186 +0.05(+0.58%)
Dec 18, 2014 7.747 7.956 7.604 7.901 5,116,434 +0.47(+6.37%)
Dec 17, 2014 7.028 7.460 7.028 7.428 6,224,101 +0.58(+8.51%)
Dec 16, 2014 7.037 7.173 6.782 6.846 5,193,484 +0.04(+0.53%)
Dec 15, 2014 7.392 7.546 6.809 6.809 5,762,233 -0.66(-8.89%)
Dec 12, 2014 7.474 7.656 7.319 7.474 4,585,519 -0.05(-0.73%)
Dec 11, 2014 7.610 7.829 7.401 7.528 4,680,665 -0.17(-2.25%)
Dec 10, 2014 8.147 8.303 7.683 7.701 5,481,674 -0.56(-6.83%)
Dec 09, 2014 8.047 8.439 8.011 8.266 5,325,789 +0.38(+4.85%)
Dec 08, 2014 7.774 8.002 7.465 7.883 4,863,922 +0.13(+1.64%)
Dec 05, 2014 7.874 7.938 7.692 7.756 3,157,441 -0.26(-3.29%)
Dec 04, 2014 8.193 8.320 7.983 8.020 3,141,052 -0.26(-3.19%)
Dec 03, 2014 8.175 8.429 8.175 8.284 3,855,064 +0.23(+2.82%)
Dec 02, 2014 8.202 8.429 7.974 8.056 3,797,777 -0.45(-5.25%)
Dec 01, 2014 7.974 8.593 7.947 8.502 4,373,916 +0.71(+9.11%)
Nov 28, 2014 8.402 8.411 7.792 7.792 3,184,475 -1.07(-12.11%)
Nov 26, 2014 8.985 8.866 8.866 8.866 2,811,578 -0.21(-2.31%)
Nov 25, 2014 8.675 9.094 8.675 9.076 2,900,159 +0.37(+4.29%)
Nov 24, 2014 8.848 8.894 8.593 8.703 2,754,601 -0.30(-3.34%)
Nov 21, 2014 9.039 9.294 8.794 9.003 5,145,090 +0.29(+3.34%)
Nov 20, 2014 8.657 8.976 8.475 8.712 4,230,936 +0.21(+2.46%)
Nov 19, 2014 9.176 9.240 8.475 8.502 8,087,157 -0.85(-9.06%)
Nov 18, 2014 8.912 9.394 8.830 9.349 6,657,344 +0.56(+6.31%)
Nov 17, 2014 8.357 8.844 8.247 8.794 4,329,281 +0.09(+1.05%)
Nov 14, 2014 7.783 8.766 7.647 8.703 7,196,692 +0.76(+9.63%)
Nov 13, 2014 8.111 8.256 7.874 7.938 3,237,951 -0.25(-3.11%)
Nov 12, 2014 8.411 8.539 8.020 8.193 3,674,485 -0.16(-1.96%)
Nov 11, 2014 8.129 8.539 8.084 8.357 2,314,747 +0.30(+3.73%)
Nov 10, 2014 8.648 8.712 8.011 8.056 5,209,221 -0.88(-9.88%)
Nov 07, 2014 8.384 8.976 8.266 8.939 5,066,421 +0.72(+8.75%)
Nov 06, 2014 8.102 8.436 8.102 8.220 4,854,219 +0.20(+2.50%)
Nov 05, 2014 7.965 8.520 7.938 8.020 4,370,387 -0.24(-2.87%)
Nov 04, 2014 8.903 8.912 8.211 8.256 5,654,646 -0.96(-10.38%)
Nov 03, 2014 8.247 9.358 8.193 9.212 9,458,220 +1.68(+22.37%)
Oct 31, 2014 7.419 7.829 7.346 7.528 8,600,345 -0.18(-2.36%)
Oct 30, 2014 8.220 8.266 7.710 7.710 6,617,785 -0.67(-8.03%)
Oct 29, 2014 8.621 8.739 8.375 8.384 4,005,094 -0.29(-3.36%)
Oct 28, 2014 8.675 8.775 8.593 8.675 3,555,175 +0.17(+2.03%)
Oct 27, 2014 8.575 8.684 8.684 8.502 1,848,843 -0.18(-2.10%)
Oct 24, 2014 8.739 8.825 8.630 8.684 2,768,972 -0.11(-1.24%)
Oct 23, 2014 8.721 8.903 8.630 8.794 3,330,270 +0.06(+0.73%)
Oct 22, 2014 9.058 9.112 8.730 8.730 3,517,551 -0.48(-5.24%)
Oct 21, 2014 9.185 9.322 9.149 9.212 2,501,535 +0.11(+1.20%)
Oct 20, 2014 9.212 9.240 8.848 9.103 4,024,719 -0.02(-0.20%)
Oct 17, 2014 9.595 9.640 9.094 9.121 3,361,014 -0.39(-4.11%)
Oct 16, 2014 9.276 9.640 9.176 9.513 3,159,135 +0.24(+2.55%)
Oct 15, 2014 9.886 9.968 9.185 9.276 6,065,791 -0.64(-6.43%)
Oct 14, 2014 10.03 10.16 9.772 9.913 2,626,139 -0.15(-1.45%)
Oct 13, 2014 9.968 10.39 9.968 10.06 2,558,598 +0.24(+2.41%)
Oct 10, 2014 10.15 10.38 9.786 9.822 2,947,163 -0.36(-3.57%)
Oct 09, 2014 10.72 10.77 9.950 10.19 5,331,441 -0.45(-4.20%)
Oct 08, 2014 10.21 10.77 9.622 10.63 4,588,115 +0.49(+4.85%)
Oct 07, 2014 10.65 10.73 10.13 10.14 2,643,261 -0.47(-4.46%)
Oct 06, 2014 10.42 10.67 10.36 10.61 2,100,985 +0.43(+4.20%)
Oct 03, 2014 10.33 10.50 10.15 10.19 4,157,703 -0.73(-6.67%)
Oct 02, 2014 10.92 10.99 10.64 10.91 2,093,306 -0.01(-0.08%)
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.