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 (%)
Apr 30, 2015 10.17 10.38 10.00 10.31 3,585,168 -0.26(-2.50%)
Apr 29, 2015 10.40 10.74 10.28 10.58 3,612,179 +0.17(+1.66%)
Apr 28, 2015 10.20 10.46 10.15 10.40 4,881,331 +0.46(+4.57%)
Apr 27, 2015 9.995 10.26 9.886 9.950 4,831,563 +0.25(+2.63%)
Apr 24, 2015 9.904 9.986 9.658 9.695 4,490,665 -0.43(-4.23%)
Apr 23, 2015 10.04 10.25 9.922 10.12 3,207,994 +0.04(+0.36%)
Apr 22, 2015 10.37 10.48 10.08 10.09 3,293,803 -0.42(-3.99%)
Apr 21, 2015 10.32 10.60 10.30 10.50 3,265,588 +0.00(+0.00%)
Apr 20, 2015 10.30 10.54 10.26 10.50 10,834,586 +0.12(+1.14%)
Apr 17, 2015 10.21 10.49 10.19 10.39 3,888,499 +0.12(+1.15%)
Apr 16, 2015 10.48 10.48 10.05 10.27 5,359,198 -0.13(-1.23%)
Apr 15, 2015 9.850 10.43 9.840 10.40 5,770,860 +0.49(+4.96%)
Apr 14, 2015 9.513 9.950 9.495 9.904 4,223,620 +0.51(+5.43%)
Apr 13, 2015 9.413 9.540 9.294 9.394 2,765,989 +0.07(+0.78%)
Apr 10, 2015 8.939 9.322 8.894 9.322 3,412,469 +0.66(+7.56%)
Apr 09, 2015 8.730 8.835 8.648 8.666 2,175,424 -0.21(-2.36%)
Apr 08, 2015 9.112 9.240 8.821 8.876 3,754,298 -0.15(-1.71%)
Apr 07, 2015 9.176 9.340 8.994 9.030 4,591,222 -0.13(-1.39%)
Apr 06, 2015 8.894 9.240 8.866 9.158 4,258,106 +0.58(+6.79%)
Apr 02, 2015 8.939 8.575 8.575 8.575 4,745,540 -0.22(-2.48%)
Apr 01, 2015 8.593 8.894 8.566 8.794 4,222,122 +0.29(+3.43%)
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%)
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.