Anglogold Ashanti Ltd ADR (NY: AU )

18.16 -0.14 (-0.77%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 9.148 9.186 8.800 8.866 3,897,398 -0.40(-4.27%)
Oct 30, 2018 9.045 9.280 9.045 9.261 1,813,742 +0.22(+2.40%)
Oct 29, 2018 9.205 9.233 9.035 9.045 2,569,941 -0.12(-1.34%)
Oct 26, 2018 9.365 9.431 9.111 9.167 4,653,215 +0.07(+0.72%)
Oct 25, 2018 9.487 9.553 9.063 9.101 7,102,694 -0.13(-1.43%)
Oct 24, 2018 9.355 9.440 9.214 9.233 2,907,184 -0.17(-1.80%)
Oct 23, 2018 9.638 9.695 9.290 9.403 3,294,759 +0.21(+2.25%)
Oct 22, 2018 9.205 9.337 9.073 9.195 1,977,287 -0.03(-0.31%)
Oct 19, 2018 9.318 9.355 9.129 9.224 2,682,179 -0.02(-0.20%)
Oct 18, 2018 9.252 9.440 9.176 9.242 3,993,760 +0.24(+2.61%)
Oct 17, 2018 9.242 9.299 8.927 9.007 3,801,614 -0.25(-2.75%)
Oct 16, 2018 9.374 9.459 9.158 9.261 3,396,302 -0.07(-0.71%)
Oct 15, 2018 9.440 9.666 9.195 9.327 5,833,700 +0.19(+2.06%)
Oct 12, 2018 9.186 9.186 8.828 9.139 4,307,302 +0.02(+0.21%)
Oct 11, 2018 8.555 9.181 8.517 9.120 9,498,007 +0.81(+9.75%)
Oct 10, 2018 8.074 8.347 7.989 8.310 3,116,736 +0.31(+3.89%)
Oct 09, 2018 7.933 8.065 7.895 7.999 1,814,170 +0.04(+0.47%)
Oct 08, 2018 7.735 7.989 7.716 7.961 2,141,146 -0.04(-0.47%)
Oct 05, 2018 7.989 8.074 7.947 7.999 1,717,253 +0.07(+0.83%)
Oct 04, 2018 8.027 8.112 7.914 7.933 3,360,067 -0.16(-1.98%)
Oct 03, 2018 8.310 8.357 8.074 8.093 2,109,611 -0.24(-2.94%)
Oct 02, 2018 8.131 8.357 8.131 8.338 3,763,079 +0.28(+3.51%)
Oct 01, 2018 8.150 8.178 8.018 8.055 2,024,399 -0.03(-0.35%)
Sep 28, 2018 8.140 8.263 8.065 8.084 2,669,442 -0.04(-0.46%)
Sep 27, 2018 8.206 8.216 8.065 8.121 3,147,575 -0.11(-1.37%)
Sep 26, 2018 8.263 8.432 8.216 8.234 3,495,588 -0.14(-1.69%)
Sep 25, 2018 8.216 8.470 8.216 8.376 3,196,671 +0.03(+0.34%)
Sep 24, 2018 8.376 8.470 8.329 8.347 2,925,055 +0.05(+0.57%)
Sep 21, 2018 8.216 8.319 8.117 8.300 9,331,268 +0.07(+0.80%)
Sep 20, 2018 8.159 8.310 8.150 8.234 3,714,127 +0.02(+0.23%)
Sep 19, 2018 8.055 8.272 7.999 8.216 3,791,678 +0.24(+3.07%)
Sep 18, 2018 7.792 8.065 7.754 7.971 3,868,394 +0.11(+1.44%)
Sep 17, 2018 7.584 7.905 7.514 7.857 4,302,422 +0.28(+3.73%)
Sep 14, 2018 7.528 7.650 7.452 7.575 2,513,309 +0.03(+0.37%)
Sep 13, 2018 7.603 7.660 7.462 7.547 2,828,298 +0.00(+0.00%)
Sep 12, 2018 7.264 7.613 7.231 7.547 3,828,059 +0.22(+2.96%)
Sep 11, 2018 7.179 7.405 7.151 7.330 2,696,109 -0.02(-0.26%)
Sep 10, 2018 7.396 7.424 7.339 7.349 2,601,361 -0.03(-0.38%)
Sep 07, 2018 7.349 7.419 7.264 7.377 2,666,683 +0.07(+0.90%)
Sep 06, 2018 7.226 7.358 7.207 7.311 3,051,394 +0.09(+1.31%)
Sep 05, 2018 7.264 7.292 7.141 7.217 2,627,691 -0.10(-1.42%)
Sep 04, 2018 7.302 7.386 7.240 7.320 2,924,653 -0.13(-1.77%)
Aug 31, 2018 7.452 7.452 7.452 0 +0.06(+0.76%)
Aug 30, 2018 7.396 7.443 7.330 7.396 2,716,483 -0.10(-1.38%)
Aug 29, 2018 7.452 7.594 7.405 7.499 2,265,094 +0.09(+1.27%)
Aug 28, 2018 7.660 7.697 7.283 7.405 3,047,296 -0.15(-2.00%)
Aug 27, 2018 7.434 7.594 7.405 7.556 2,274,333 +0.19(+2.56%)
Aug 24, 2018 7.292 7.471 7.217 7.368 3,965,529 +0.18(+2.49%)
Aug 23, 2018 7.226 7.236 7.156 7.189 3,138,414 -0.08(-1.04%)
Aug 22, 2018 7.160 7.264 7.123 7.264 2,633,968 +0.16(+2.25%)
Aug 21, 2018 7.019 7.151 6.995 7.104 3,147,492 +0.18(+2.59%)
Aug 20, 2018 6.991 7.061 6.802 6.925 3,502,558 +0.10(+1.52%)
Aug 17, 2018 6.802 7.038 6.666 6.821 7,962,582 +0.08(+1.12%)
Aug 16, 2018 7.085 7.160 6.699 6.746 4,973,543 -0.31(-4.41%)
Aug 15, 2018 7.443 7.481 6.991 7.057 8,422,040 -0.66(-8.55%)
Aug 14, 2018 7.810 7.905 7.702 7.716 2,183,940 -0.11(-1.44%)
Aug 13, 2018 8.027 8.046 7.773 7.829 3,657,287 -0.23(-2.81%)
Aug 10, 2018 7.989 8.131 7.975 8.055 1,900,664 -0.02(-0.23%)
Aug 09, 2018 8.036 8.225 8.036 8.074 1,789,020 +0.04(+0.47%)
Aug 08, 2018 8.074 8.102 7.905 8.036 1,438,490 +0.05(+0.59%)
Aug 07, 2018 8.112 8.135 7.989 7.989 1,331,706 +0.00(+0.00%)
Aug 06, 2018 8.093 8.131 7.989 7.989 2,005,131 -0.25(-3.09%)
Aug 03, 2018 8.253 8.338 8.187 8.244 1,796,009 -0.03(-0.34%)
Aug 02, 2018 8.253 8.333 8.178 8.272 2,074,090 +0.10(+1.27%)
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.