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 (%)
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%)
Jan 04, 2016 6.591 6.886 6.545 6.791 2,631,542 +0.33(+5.07%)
Dec 31, 2015 6.399 6.463 6.463 6.463 2,015,583 +0.06(+1.00%)
Dec 30, 2015 6.327 6.445 6.318 6.399 1,621,110 -0.16(-2.50%)
Dec 29, 2015 6.572 6.636 6.463 6.563 1,337,417 +0.12(+1.84%)
Dec 28, 2015 6.582 6.608 6.390 6.445 1,320,112 -0.36(-5.22%)
Dec 24, 2015 6.618 6.800 6.800 6.800 1,002,298 +0.12(+1.77%)
Dec 23, 2015 6.481 6.700 6.472 6.682 2,139,359 +0.33(+5.16%)
Dec 22, 2015 6.363 6.463 6.272 6.354 1,932,312 -0.11(-1.69%)
Dec 21, 2015 6.500 6.572 6.404 6.463 2,805,392 +0.27(+4.41%)
Dec 18, 2015 6.135 6.299 6.035 6.190 5,166,516 +0.32(+5.43%)
Dec 17, 2015 6.208 6.208 5.803 5.871 3,779,987 -0.59(-9.15%)
Dec 16, 2015 6.345 6.554 6.263 6.463 4,515,277 +0.25(+3.95%)
Dec 15, 2015 6.226 6.427 6.172 6.217 3,876,957 +0.31(+5.24%)
Dec 14, 2015 6.336 6.399 5.771 5.908 6,722,723 -0.68(-10.36%)
Dec 11, 2015 6.363 6.836 6.318 6.591 5,202,344 +0.03(+0.42%)
Dec 10, 2015 6.336 6.673 6.336 6.563 5,743,231 +0.55(+9.08%)
Dec 09, 2015 6.026 6.135 5.922 6.017 3,290,436 +0.18(+3.12%)
Dec 08, 2015 5.926 5.972 5.726 5.835 3,046,031 -0.09(-1.54%)
Dec 07, 2015 6.063 6.158 5.871 5.926 3,023,146 -0.30(-4.82%)
Dec 04, 2015 5.699 6.226 5.689 6.226 5,740,861 +0.35(+5.88%)
Dec 03, 2015 5.890 5.990 5.753 5.881 2,858,764 +0.09(+1.57%)
Dec 02, 2015 5.835 5.890 5.644 5.790 3,141,454 -0.21(-3.49%)
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.