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, 2018 8.296 8.397 8.259 8.296 3,072,101 -0.14(-1.64%)
Apr 27, 2018 8.406 8.462 8.396 8.434 1,642,161 +0.05(+0.55%)
Apr 26, 2018 8.462 8.480 8.333 8.388 1,858,817 +0.06(+0.78%)
Apr 25, 2018 8.268 8.369 8.231 8.323 2,312,010 -0.10(-1.21%)
Apr 24, 2018 8.416 8.480 8.351 8.425 2,555,288 +0.06(+0.77%)
Apr 23, 2018 8.360 8.425 8.249 8.360 2,264,308 -0.10(-1.20%)
Apr 20, 2018 8.480 8.518 8.360 8.462 2,857,580 -0.06(-0.65%)
Apr 19, 2018 8.674 8.730 8.434 8.517 3,226,999 +0.06(+0.65%)
Apr 18, 2018 8.508 8.720 8.425 8.462 4,525,095 +0.11(+1.33%)
Apr 17, 2018 8.286 8.449 8.212 8.351 3,930,838 -0.12(-1.42%)
Apr 16, 2018 8.591 8.656 8.360 8.471 3,030,952 -0.18(-2.03%)
Apr 13, 2018 8.619 8.730 8.591 8.647 2,649,488 +0.16(+1.85%)
Apr 12, 2018 8.647 8.684 8.480 8.490 3,036,018 -0.26(-2.96%)
Apr 11, 2018 8.841 9.011 8.670 8.748 5,674,999 +0.23(+2.71%)
Apr 10, 2018 8.600 8.628 8.517 8.517 2,550,739 -0.03(-0.32%)
Apr 09, 2018 8.637 8.656 8.508 8.545 1,848,220 -0.04(-0.43%)
Apr 06, 2018 8.628 8.679 8.545 8.582 2,084,088 +0.03(+0.32%)
Apr 05, 2018 8.457 8.573 8.434 8.554 3,336,645 -0.06(-0.75%)
Apr 04, 2018 8.767 8.794 8.595 8.619 2,400,454 -0.15(-1.69%)
Apr 03, 2018 8.868 8.910 8.739 8.767 2,386,275 -0.24(-2.67%)
Apr 02, 2018 8.915 9.108 8.831 9.007 2,382,546 +0.24(+2.74%)
Mar 29, 2018 8.767 8.767 8.767 0 +0.06(+0.74%)
Mar 28, 2018 8.841 8.878 8.665 8.702 2,900,822 -0.27(-2.99%)
Mar 27, 2018 8.804 9.127 8.767 8.970 4,000,085 -0.13(-1.42%)
Mar 26, 2018 8.868 9.145 8.831 9.099 3,909,907 +0.18(+2.07%)
Mar 23, 2018 8.822 9.072 8.767 8.915 5,822,789 +0.50(+5.93%)
Mar 22, 2018 8.406 8.557 8.397 8.416 2,142,274 -0.06(-0.68%)
Mar 21, 2018 8.262 8.528 8.161 8.473 4,206,119 +0.28(+3.36%)
Mar 20, 2018 8.234 8.289 8.152 8.198 2,259,986 -0.10(-1.22%)
Mar 19, 2018 8.262 8.363 8.152 8.299 2,715,884 +0.06(+0.78%)
Mar 16, 2018 8.510 8.510 8.234 8.234 7,170,538 -0.14(-1.64%)
Mar 15, 2018 8.464 8.518 8.317 8.372 3,254,646 -0.19(-2.25%)
Mar 14, 2018 8.611 8.661 8.519 8.565 2,703,907 -0.04(-0.43%)
Mar 13, 2018 8.785 8.798 8.560 8.601 3,856,449 -0.24(-2.70%)
Mar 12, 2018 8.813 8.854 8.721 8.840 3,860,776 -0.06(-0.62%)
Mar 09, 2018 8.904 9.051 8.877 8.895 1,550,440 -0.04(-0.41%)
Mar 08, 2018 8.858 8.987 8.780 8.932 2,165,387 +0.12(+1.35%)
Mar 07, 2018 8.739 8.813 2,525,543 -0.15(-1.64%)
Mar 06, 2018 8.923 9.120 8.909 8.959 3,037,909 +0.31(+3.61%)
Mar 05, 2018 8.556 8.684 8.556 8.647 2,262,496 +0.06(+0.64%)
Mar 02, 2018 8.647 8.684 8.487 8.592 3,112,661 -0.02(-0.21%)
Mar 01, 2018 8.409 8.675 8.280 8.611 3,903,525 +0.04(+0.43%)
Feb 28, 2018 8.500 8.726 8.491 8.574 3,552,531 -0.02(-0.21%)
Feb 27, 2018 8.858 8.877 8.409 8.592 4,839,540 -0.42(-4.68%)
Feb 26, 2018 9.005 9.087 8.923 9.015 2,640,134 -0.06(-0.61%)
Feb 23, 2018 9.015 9.125 8.963 9.070 1,858,376 -0.06(-0.70%)
Feb 22, 2018 9.134 2,206,032 +0.04(+0.40%)
Feb 21, 2018 9.152 9.391 9.079 9.097 3,245,546 +0.01(+0.10%)
Feb 20, 2018 9.134 9.295 9.079 9.088 4,085,727 -0.50(-5.26%)
Feb 16, 2018 9.593 9.593 9.593 0 -0.27(-2.70%)
Feb 15, 2018 9.620 9.942 9.620 9.859 3,546,824 +0.02(+0.19%)
Feb 14, 2018 9.400 9.895 9.373 9.841 6,723,719 +0.48(+5.10%)
Feb 13, 2018 9.418 9.437 9.281 9.363 1,705,413 -0.02(-0.20%)
Feb 12, 2018 8.941 9.464 8.941 9.382 4,607,564 +0.51(+5.80%)
Feb 09, 2018 9.079 9.134 8.666 8.868 5,187,808 -0.28(-3.01%)
Feb 08, 2018 9.363 9.400 9.125 9.143 4,261,290 -0.27(-2.83%)
Feb 07, 2018 9.510 9.630 9.386 9.409 2,990,867 -0.09(-0.97%)
Feb 06, 2018 9.657 9.740 9.492 9.501 3,732,160 -0.20(-2.08%)
Feb 05, 2018 9.877 9.900 9.483 9.703 4,352,645 -0.09(-0.94%)
Feb 02, 2018 10.01 10.02 9.767 9.795 4,123,665 -0.52(-5.07%)
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.