Anglogold Ashanti Ltd ADR (NY: AU )

27.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 11.13 11.74 11.13 11.73 6,825,089 +0.78(+7.16%)
Feb 26, 2016 10.85 11.27 10.61 10.95 6,855,870 -0.43(-3.80%)
Feb 25, 2016 10.91 11.60 10.91 11.38 6,117,114 +0.52(+4.81%)
Feb 24, 2016 11.00 11.48 10.68 10.86 8,701,713 +0.05(+0.50%)
Feb 23, 2016 10.46 10.90 10.45 10.81 5,881,161 +0.59(+5.73%)
Feb 22, 2016 9.779 10.46 9.625 10.22 5,705,884 +0.41(+4.23%)
Feb 19, 2016 9.788 10.18 9.616 9.806 7,648,640 -0.34(-3.38%)
Feb 18, 2016 9.310 10.17 8.886 10.15 9,665,769 +0.50(+5.23%)
Feb 17, 2016 9.688 9.715 9.355 9.643 4,624,418 +0.19(+2.00%)
Feb 16, 2016 9.968 10.20 9.409 9.454 5,781,036 -1.09(-10.34%)
Feb 12, 2016 10.02 10.54 10.54 10.54 6,709,360 +0.26(+2.54%)
Feb 11, 2016 10.33 10.54 9.724 10.28 9,406,241 +0.58(+5.94%)
Feb 10, 2016 9.382 9.733 8.958 9.706 7,064,238 +0.32(+3.46%)
Feb 09, 2016 9.824 10.12 9.355 9.382 6,545,858 -0.44(-4.50%)
Feb 08, 2016 9.788 10.21 9.310 9.824 8,350,774 +0.15(+1.58%)
Feb 05, 2016 8.571 9.679 8.409 9.670 8,886,887 +0.96(+11.08%)
Feb 04, 2016 8.958 9.265 8.589 8.706 8,754,502 +0.17(+2.01%)
Feb 03, 2016 7.877 8.553 7.868 8.535 7,926,412 +0.75(+9.61%)
Feb 02, 2016 7.796 7.922 7.543 7.787 3,220,412 -0.03(-0.35%)
Feb 01, 2016 7.688 7.967 7.661 7.814 4,014,011 +0.17(+2.24%)
Jan 29, 2016 7.408 7.688 7.372 7.643 3,184,326 +0.22(+2.91%)
Jan 28, 2016 7.625 7.634 7.183 7.426 5,479,489 -0.55(-6.89%)
Jan 27, 2016 7.859 7.976 7.751 7.976 5,087,177 +0.08(+1.03%)
Jan 26, 2016 7.958 8.111 7.778 7.895 6,450,647 +0.48(+6.44%)
Jan 25, 2016 7.273 7.516 7.264 7.417 4,771,686 +0.34(+4.84%)
Jan 22, 2016 7.174 7.291 6.971 7.075 3,255,249 -0.18(-2.48%)
Jan 21, 2016 7.219 7.273 6.931 7.255 5,276,487 +0.11(+1.51%)
Jan 20, 2016 6.877 7.255 6.868 7.147 6,782,371 +0.44(+6.59%)
Jan 19, 2016 6.859 6.895 6.390 6.705 5,759,417 +0.10(+1.50%)
Jan 15, 2016 7.336 6.606 6.606 6.606 6,752,523 -0.08(-1.21%)
Jan 14, 2016 7.102 7.129 6.534 6.687 5,088,059 -0.40(-5.60%)
Jan 13, 2016 7.003 7.174 6.949 7.084 3,267,763 +0.03(+0.38%)
Jan 12, 2016 7.237 7.255 6.863 7.057 4,620,002 -0.07(-1.01%)
Jan 11, 2016 7.381 7.552 7.021 7.129 4,755,976 +0.01(+0.13%)
Jan 08, 2016 6.922 7.151 6.913 7.120 3,134,932 +0.02(+0.25%)
Jan 07, 2016 7.057 7.237 6.840 7.102 3,847,921 +0.14(+2.07%)
Jan 06, 2016 6.786 6.976 6.723 6.958 2,705,263 +0.32(+4.89%)
Jan 05, 2016 6.750 6.750 6.552 6.633 1,804,793 -0.09(-1.34%)
Jan 04, 2016 6.525 6.818 6.480 6.723 2,657,993 +0.32(+5.07%)
Dec 31, 2015 6.336 6.399 6.399 6.399 2,035,842 +0.06(+1.00%)
Dec 30, 2015 6.264 6.381 6.255 6.336 1,637,405 -0.16(-2.50%)
Dec 29, 2015 6.507 6.570 6.399 6.498 1,350,860 +0.12(+1.84%)
Dec 28, 2015 6.516 6.542 6.327 6.381 1,333,381 -0.35(-5.22%)
Dec 24, 2015 6.552 6.732 6.732 6.732 1,012,373 +0.12(+1.77%)
Dec 23, 2015 6.417 6.633 6.408 6.615 2,160,862 +0.32(+5.16%)
Dec 22, 2015 6.300 6.399 6.210 6.291 1,951,735 -0.11(-1.69%)
Dec 21, 2015 6.435 6.507 6.340 6.399 2,833,590 +0.27(+4.41%)
Dec 18, 2015 6.074 6.237 5.975 6.128 5,218,447 +0.32(+5.43%)
Dec 17, 2015 6.147 6.147 5.745 5.813 3,817,982 -0.59(-9.15%)
Dec 16, 2015 6.282 6.489 6.201 6.399 4,560,663 +0.24(+3.95%)
Dec 15, 2015 6.165 6.363 6.110 6.156 3,915,927 +0.31(+5.24%)
Dec 14, 2015 6.273 6.336 5.714 5.849 6,790,297 -0.68(-10.36%)
Dec 11, 2015 6.300 6.768 6.255 6.525 5,254,636 +0.03(+0.42%)
Dec 10, 2015 6.273 6.606 6.273 6.498 5,800,959 +0.54(+9.08%)
Dec 09, 2015 5.966 6.074 5.863 5.957 3,323,510 +0.18(+3.12%)
Dec 08, 2015 5.867 5.912 5.669 5.777 3,076,649 -0.09(-1.54%)
Dec 07, 2015 6.002 6.097 5.813 5.867 3,053,533 -0.30(-4.82%)
Dec 04, 2015 5.642 6.165 5.633 6.165 5,798,566 +0.34(+5.88%)
Dec 03, 2015 5.831 5.930 5.696 5.822 2,887,499 +0.09(+1.57%)
Dec 02, 2015 5.777 5.831 5.588 5.732 3,173,031 -0.21(-3.49%)
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.