Anglogold Ashanti Ltd ADR (NY: AU )

27.27 -0.37 (-1.34%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 12.05 12.38 11.96 12.38 3,257,114 +0.20(+1.63%)
Oct 28, 2016 11.85 12.45 11.85 12.18 5,126,105 +0.14(+1.20%)
Oct 27, 2016 12.26 12.34 11.85 12.04 3,240,352 -0.14(-1.11%)
Oct 26, 2016 12.40 12.47 11.97 12.18 2,664,535 -0.29(-2.31%)
Oct 25, 2016 12.21 12.68 12.17 12.46 3,827,490 +0.29(+2.37%)
Oct 24, 2016 12.57 12.61 12.09 12.18 3,438,042 -0.33(-2.67%)
Oct 21, 2016 12.60 12.74 12.48 12.51 2,391,703 -0.14(-1.14%)
Oct 20, 2016 12.69 12.82 12.44 12.65 4,540,961 -0.24(-1.89%)
Oct 19, 2016 12.89 13.03 12.64 12.90 4,552,264 +0.16(+1.27%)
Oct 18, 2016 12.25 12.76 12.20 12.73 5,506,220 +0.69(+5.76%)
Oct 17, 2016 12.00 12.11 11.84 12.04 4,236,792 -0.02(-0.15%)
Oct 14, 2016 12.09 12.19 11.95 12.06 4,771,756 -0.23(-1.91%)
Oct 13, 2016 11.94 12.67 11.85 12.29 6,111,270 +0.32(+2.63%)
Oct 12, 2016 11.67 12.19 11.64 11.98 5,048,982 +0.30(+2.55%)
Oct 11, 2016 11.86 12.00 11.68 11.68 4,341,073 -0.42(-3.50%)
Oct 10, 2016 12.15 12.25 11.95 12.10 3,294,484 +0.00(+0.00%)
Oct 07, 2016 12.46 12.64 11.85 12.10 6,006,832 -0.14(-1.18%)
Oct 06, 2016 12.25 12.55 12.11 12.25 4,666,747 -0.49(-3.82%)
Oct 05, 2016 12.82 12.88 12.37 12.73 4,448,370 -0.06(-0.49%)
Oct 04, 2016 13.53 13.55 12.73 12.80 5,791,248 -1.36(-9.61%)
Oct 03, 2016 14.29 14.35 14.00 14.16 2,438,525 -0.19(-1.32%)
Sep 30, 2016 14.70 14.75 14.25 14.35 3,018,585 -0.20(-1.36%)
Sep 29, 2016 14.56 14.67 14.27 14.55 3,920,519 -0.06(-0.43%)
Sep 28, 2016 14.45 14.68 14.02 14.61 4,383,839 +0.04(+0.25%)
Sep 27, 2016 14.55 14.75 14.40 14.57 3,926,833 +0.21(+1.44%)
Sep 26, 2016 14.64 14.80 14.33 14.37 2,456,248 -0.23(-1.60%)
Sep 23, 2016 14.95 15.10 14.45 14.60 3,125,296 -0.32(-2.17%)
Sep 22, 2016 15.33 15.53 14.73 14.92 5,790,566 -0.11(-0.72%)
Sep 21, 2016 14.19 15.07 14.16 15.03 7,246,405 +1.41(+10.39%)
Sep 20, 2016 13.74 13.80 13.52 13.62 2,889,617 -0.16(-1.18%)
Sep 19, 2016 14.06 14.08 13.73 13.78 2,490,139 +0.04(+0.26%)
Sep 16, 2016 13.85 13.95 13.53 13.74 4,659,665 -0.25(-1.80%)
Sep 15, 2016 14.03 14.27 13.78 14.00 3,225,226 -0.17(-1.21%)
Sep 14, 2016 14.09 14.46 14.07 14.17 3,881,243 +0.10(+0.70%)
Sep 13, 2016 14.39 14.46 13.79 14.07 4,886,891 -0.77(-5.16%)
Sep 12, 2016 14.34 15.05 14.29 14.83 5,037,964 +0.27(+1.86%)
Sep 09, 2016 15.19 15.24 14.53 14.56 4,752,074 -0.91(-5.88%)
Sep 08, 2016 15.91 16.06 15.37 15.47 4,241,628 -0.38(-2.39%)
Sep 07, 2016 15.98 16.10 15.38 15.85 4,944,315 -0.15(-0.96%)
Sep 06, 2016 15.26 16.01 15.23 16.01 5,837,059 +0.65(+4.23%)
Sep 02, 2016 15.35 15.36 15.36 15.36 3,999,896 +0.38(+2.53%)
Sep 01, 2016 14.46 15.03 14.37 14.98 5,268,803 +0.48(+3.29%)
Aug 31, 2016 14.83 14.99 14.48 14.50 5,185,045 -0.50(-3.31%)
Aug 30, 2016 15.52 15.69 14.87 15.00 3,953,938 -0.79(-5.02%)
Aug 29, 2016 15.68 15.96 15.60 15.79 2,927,344 -0.19(-1.18%)
Aug 26, 2016 16.50 16.78 15.80 15.98 4,910,440 -0.06(-0.39%)
Aug 25, 2016 15.94 16.35 15.65 16.04 3,864,704 +0.20(+1.25%)
Aug 24, 2016 16.49 16.56 15.82 15.84 5,291,030 -0.56(-3.41%)
Aug 23, 2016 16.78 16.84 16.37 16.40 3,305,558 -0.31(-1.83%)
Aug 22, 2016 16.70 16.81 16.54 16.71 3,802,984 -0.57(-3.29%)
Aug 19, 2016 17.34 17.55 17.20 17.28 2,717,258 -0.55(-3.08%)
Aug 18, 2016 17.86 17.96 17.57 17.83 2,512,505 +0.20(+1.12%)
Aug 17, 2016 17.82 17.84 17.15 17.63 5,395,661 -0.54(-2.98%)
Aug 16, 2016 17.96 18.37 17.92 18.17 4,482,518 -0.54(-2.89%)
Aug 15, 2016 19.03 19.45 18.66 18.71 4,307,239 -1.04(-5.25%)
Aug 12, 2016 20.05 20.15 19.64 19.75 2,624,299 -0.11(-0.54%)
Aug 11, 2016 19.68 20.31 19.67 19.85 2,293,188 -0.14(-0.72%)
Aug 10, 2016 20.01 20.15 19.84 20.00 2,743,382 +0.47(+2.40%)
Aug 09, 2016 19.48 19.60 19.31 19.53 2,351,702 +0.17(+0.88%)
Aug 08, 2016 19.34 19.67 19.29 19.36 2,655,327 -0.17(-0.88%)
Aug 05, 2016 19.75 19.79 19.26 19.53 3,807,790 -0.88(-4.33%)
Aug 04, 2016 20.30 20.65 20.09 20.41 3,067,535 +0.77(+3.90%)
Aug 03, 2016 19.94 19.94 19.45 19.65 2,636,869 -0.41(-2.02%)
Aug 02, 2016 20.29 20.48 20.01 20.05 3,591,555 -0.10(-0.49%)
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.