Anglogold Ashanti Ltd ADR (NY: AU )

22.13 +0.14 (+0.64%)
Streaming Delayed Price Updated: 11:19 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 8.748 8.912 8.443 8.502 2,971,049 -0.13(-1.48%)
Mar 30, 2015 8.739 8.812 8.612 8.630 2,977,106 -0.35(-3.85%)
Mar 27, 2015 8.976 9.158 8.821 8.976 2,720,961 -0.22(-2.38%)
Mar 26, 2015 9.495 9.567 8.994 9.194 4,437,595 +0.15(+1.61%)
Mar 25, 2015 9.203 9.294 9.030 9.048 2,667,861 -0.02(-0.20%)
Mar 24, 2015 9.139 9.235 8.962 9.067 3,061,266 -0.03(-0.30%)
Mar 23, 2015 8.976 9.176 8.967 9.094 3,705,487 +0.14(+1.52%)
Mar 20, 2015 8.675 9.089 8.657 8.957 7,542,657 +0.40(+4.68%)
Mar 19, 2015 8.630 8.666 8.320 8.557 3,084,651 -0.15(-1.78%)
Mar 18, 2015 8.084 8.794 8.065 8.712 4,764,857 +0.65(+8.01%)
Mar 17, 2015 7.920 8.229 7.838 8.065 2,899,698 +0.05(+0.68%)
Mar 16, 2015 7.892 8.093 7.783 8.011 3,317,429 +0.15(+1.85%)
Mar 13, 2015 8.074 8.129 7.678 7.865 3,343,115 -0.37(-4.53%)
Mar 12, 2015 8.411 8.448 8.129 8.238 2,503,050 -0.25(-3.00%)
Mar 11, 2015 8.193 8.520 8.056 8.493 3,001,288 +0.33(+4.01%)
Mar 10, 2015 8.175 8.516 8.093 8.165 3,768,652 -0.15(-1.75%)
Mar 09, 2015 8.730 8.766 8.284 8.311 3,645,394 -0.39(-4.50%)
Mar 06, 2015 9.094 9.121 8.675 8.703 4,605,175 -0.66(-7.09%)
Mar 05, 2015 9.540 9.686 9.349 9.367 1,715,039 -0.18(-1.91%)
Mar 04, 2015 9.749 9.649 9.476 9.549 2,349,382 -0.10(-1.04%)
Mar 03, 2015 10.02 10.10 9.613 9.649 2,704,233 -0.27(-2.75%)
Mar 02, 2015 10.28 10.35 9.850 9.922 2,767,441 -0.34(-3.28%)
Feb 27, 2015 10.30 10.44 10.22 10.26 2,351,453 +0.10(+0.99%)
Feb 26, 2015 10.34 10.35 10.14 10.16 3,319,459 -0.03(-0.27%)
Feb 25, 2015 10.35 10.39 10.10 10.19 2,799,648 +0.07(+0.72%)
Feb 24, 2015 10.16 10.40 10.08 10.11 3,157,857 -0.22(-2.11%)
Feb 23, 2015 10.28 10.59 10.10 10.33 3,527,881 -0.11(-1.05%)
Feb 20, 2015 10.66 10.82 10.43 10.44 3,592,162 -0.09(-0.86%)
Feb 19, 2015 10.94 10.96 10.49 10.53 4,051,902 -0.40(-3.66%)
Feb 18, 2015 10.69 11.02 10.59 10.93 3,751,976 +0.17(+1.61%)
Feb 17, 2015 10.86 10.92 10.71 10.76 2,952,024 -0.46(-4.14%)
Feb 13, 2015 11.12 11.22 11.22 11.22 3,855,181 +0.33(+3.01%)
Feb 12, 2015 10.97 11.05 10.74 10.90 5,195,194 +0.09(+0.84%)
Feb 11, 2015 11.02 11.09 10.78 10.81 2,980,917 -0.32(-2.86%)
Feb 10, 2015 11.01 11.22 10.87 11.12 2,896,429 -0.19(-1.69%)
Feb 09, 2015 11.14 11.37 11.12 11.32 3,730,182 +0.15(+1.39%)
Feb 06, 2015 11.03 11.41 10.99 11.16 4,489,059 -0.66(-5.62%)
Feb 05, 2015 11.52 11.83 11.50 11.82 2,259,297 +0.21(+1.80%)
Feb 04, 2015 11.50 11.72 11.32 11.62 5,569,611 -0.03(-0.23%)
Feb 03, 2015 11.75 11.94 11.46 11.64 6,041,722 +0.02(+0.16%)
Feb 02, 2015 10.95 11.72 10.88 11.62 6,024,966 +0.35(+3.15%)
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.