Anglogold Ashanti Ltd ADR (NY: AU )

27.58 +0.31 (+1.14%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 8.685 8.685 8.685 0 +0.06(+0.74%)
Mar 28, 2018 8.758 8.795 8.584 8.621 2,928,142 -0.27(-2.99%)
Mar 27, 2018 8.722 9.042 8.685 8.886 4,037,759 -0.13(-1.42%)
Mar 26, 2018 8.786 9.060 8.749 9.014 3,946,731 +0.18(+2.07%)
Mar 23, 2018 8.740 8.987 8.685 8.831 5,877,630 +0.49(+5.93%)
Mar 22, 2018 8.328 8.477 8.319 8.337 2,162,450 -0.05(-0.65%)
Mar 21, 2018 8.183 8.447 8.083 8.392 4,246,667 +0.27(+3.36%)
Mar 20, 2018 8.156 8.210 8.074 8.119 2,281,773 -0.10(-1.22%)
Mar 19, 2018 8.183 8.283 8.074 8.219 2,742,066 +0.06(+0.78%)
Mar 16, 2018 8.428 8.428 8.156 8.156 7,239,664 -0.14(-1.64%)
Mar 15, 2018 8.383 8.437 8.237 8.292 3,286,022 -0.19(-2.25%)
Mar 14, 2018 8.528 8.578 8.438 8.483 2,729,973 -0.04(-0.43%)
Mar 13, 2018 8.701 8.714 8.478 8.519 3,893,627 -0.24(-2.70%)
Mar 12, 2018 8.728 8.769 8.638 8.756 3,897,995 -0.05(-0.62%)
Mar 09, 2018 8.819 8.965 8.792 8.810 1,565,387 -0.04(-0.41%)
Mar 08, 2018 8.774 8.901 8.697 8.847 2,186,262 +0.12(+1.35%)
Mar 07, 2018 8.656 8.728 2,549,890 -0.15(-1.64%)
Mar 06, 2018 8.838 9.033 8.824 8.874 3,067,195 +0.31(+3.61%)
Mar 05, 2018 8.474 8.601 8.474 8.565 2,284,307 +0.05(+0.64%)
Mar 02, 2018 8.565 8.601 8.406 8.510 3,142,668 -0.02(-0.21%)
Mar 01, 2018 8.328 8.592 8.201 8.528 3,941,156 +0.04(+0.43%)
Feb 28, 2018 8.419 8.643 8.410 8.492 3,586,778 -0.02(-0.21%)
Feb 27, 2018 8.774 8.792 8.328 8.510 4,886,194 -0.42(-4.68%)
Feb 26, 2018 8.919 9.001 8.838 8.928 2,665,586 -0.05(-0.61%)
Feb 23, 2018 8.928 9.038 8.878 8.983 1,876,292 -0.06(-0.70%)
Feb 22, 2018 9.047 2,227,298 +0.04(+0.40%)
Feb 21, 2018 9.065 9.301 8.992 9.010 3,276,833 +0.01(+0.10%)
Feb 20, 2018 9.047 9.206 8.992 9.001 4,125,114 -0.50(-5.26%)
Feb 16, 2018 9.501 9.501 9.501 0 -0.26(-2.70%)
Feb 15, 2018 9.529 9.847 9.529 9.765 3,581,016 +0.02(+0.19%)
Feb 14, 2018 9.310 9.800 9.283 9.747 6,788,537 +0.47(+5.10%)
Feb 13, 2018 9.329 9.347 9.192 9.274 1,721,854 -0.02(-0.20%)
Feb 12, 2018 8.856 9.374 8.856 9.292 4,651,982 +0.51(+5.80%)
Feb 09, 2018 8.992 9.047 8.583 8.783 5,237,820 -0.27(-3.01%)
Feb 08, 2018 9.274 9.310 9.038 9.056 4,302,370 -0.26(-2.83%)
Feb 07, 2018 9.419 9.538 9.297 9.319 3,019,699 -0.09(-0.97%)
Feb 06, 2018 9.565 9.647 9.401 9.410 3,768,139 -0.20(-2.08%)
Feb 05, 2018 9.783 9.806 9.392 9.610 4,394,606 -0.09(-0.94%)
Feb 02, 2018 9.910 9.920 9.674 9.701 4,163,418 -0.52(-5.07%)
Feb 01, 2018 9.992 10.31 9.956 10.22 3,196,296 -0.04(-0.35%)
Jan 31, 2018 10.11 10.34 9.983 10.26 3,226,321 +0.15(+1.44%)
Jan 30, 2018 10.09 10.16 9.974 10.11 3,740,957 -0.11(-1.07%)
Jan 29, 2018 10.55 10.58 10.20 10.22 3,230,239 -0.42(-3.93%)
Jan 26, 2018 10.56 10.68 10.44 10.64 2,529,503 -0.03(-0.26%)
Jan 25, 2018 10.64 10.91 10.52 10.67 5,786,210 +0.05(+0.43%)
Jan 24, 2018 10.37 10.72 10.32 10.62 4,880,708 +0.35(+3.45%)
Jan 23, 2018 9.901 10.33 9.815 10.27 3,638,090 +0.26(+2.64%)
Jan 22, 2018 9.947 10.02 9.883 10.00 1,687,546 +0.08(+0.83%)
Jan 19, 2018 9.929 9.979 9.874 9.920 1,800,936 +0.05(+0.55%)
Jan 18, 2018 10.00 10.10 9.783 9.865 3,710,752 -0.17(-1.72%)
Jan 17, 2018 10.03 10.23 9.992 10.04 4,424,844 -0.07(-0.72%)
Jan 16, 2018 10.15 10.18 9.901 10.11 3,334,931 +0.05(+0.45%)
Jan 12, 2018 10.06 10.06 10.06 0 +0.40(+4.14%)
Jan 11, 2018 9.783 9.820 9.656 9.665 2,861,076 -0.04(-0.37%)
Jan 10, 2018 9.738 9.820 9.656 9.701 3,639,485 +0.22(+2.30%)
Jan 09, 2018 9.519 9.624 9.419 9.483 2,662,053 -0.12(-1.23%)
Jan 08, 2018 9.710 9.729 9.529 9.601 1,639,115 -0.10(-1.03%)
Jan 05, 2018 9.556 9.810 9.525 9.701 2,359,089 +0.05(+0.57%)
Jan 04, 2018 9.583 9.656 9.465 9.647 3,384,585 +0.01(+0.09%)
Jan 03, 2018 9.756 9.774 9.438 9.638 3,930,153 +0.07(+0.76%)
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.