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%)
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.