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 (%)
Jan 30, 2015 10.63 11.27 10.59 11.27 6,232,892 +0.86(+8.22%)
Jan 29, 2015 10.24 10.47 10.12 10.41 3,589,128 +0.04(+0.35%)
Jan 28, 2015 10.31 10.65 10.21 10.38 4,663,867 -0.22(-2.06%)
Jan 27, 2015 9.968 10.65 9.959 10.60 4,871,725 +0.66(+6.59%)
Jan 26, 2015 9.713 9.950 9.604 9.941 4,836,072 +0.00(+0.00%)
Jan 23, 2015 10.19 10.19 9.813 9.941 4,578,566 -0.40(-3.87%)
Jan 22, 2015 10.56 10.68 10.21 10.34 5,825,983 -0.05(-0.53%)
Jan 21, 2015 10.64 10.81 10.19 10.40 7,824,086 -0.13(-1.21%)
Jan 20, 2015 10.58 10.66 10.33 10.52 5,827,383 +0.52(+5.19%)
Jan 16, 2015 10.03 10.42 9.900 10.00 5,847,689 -0.04(-0.36%)
Jan 15, 2015 10.04 10.30 9.945 10.04 8,050,481 +0.56(+5.85%)
Jan 14, 2015 9.749 9.804 9.234 9.485 5,334,194 -0.04(-0.38%)
Jan 13, 2015 10.09 10.11 9.385 9.522 6,615,220 -0.28(-2.88%)
Jan 12, 2015 9.322 9.959 9.276 9.804 6,030,065 +0.57(+6.21%)
Jan 09, 2015 8.866 9.240 8.866 9.231 4,369,095 +0.52(+5.96%)
Jan 08, 2015 8.812 9.120 8.648 8.712 3,901,003 +0.01(+0.10%)
Jan 07, 2015 8.648 8.976 8.511 8.703 4,291,353 -0.16(-1.85%)
Jan 06, 2015 8.493 8.921 8.424 8.866 7,333,573 +0.52(+6.22%)
Jan 05, 2015 8.129 8.348 7.920 8.348 4,280,541 +0.36(+4.44%)
Jan 02, 2015 7.765 8.011 7.656 7.992 2,943,544 +0.07(+0.92%)
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%)
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.