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 (%)
Aug 31, 2015 7.137 7.428 6.909 7.392 5,097,601 +0.00(+0.00%)
Aug 28, 2015 7.046 7.465 6.982 7.392 6,038,943 +0.46(+6.70%)
Aug 27, 2015 6.527 6.946 6.481 6.927 7,899,915 +0.39(+5.99%)
Aug 26, 2015 6.891 6.918 6.477 6.536 6,109,726 -0.47(-6.75%)
Aug 25, 2015 7.692 7.701 6.955 7.009 6,524,776 -0.55(-7.23%)
Aug 24, 2015 7.282 8.129 7.228 7.556 13,972,760 +0.15(+2.09%)
Aug 21, 2015 8.029 8.084 7.282 7.401 8,567,874 -0.15(-1.93%)
Aug 20, 2015 7.191 7.801 7.146 7.546 9,188,254 +0.75(+10.98%)
Aug 19, 2015 6.245 6.891 6.245 6.800 6,781,403 +0.66(+10.67%)
Aug 18, 2015 6.026 6.226 5.972 6.145 3,090,012 +0.02(+0.30%)
Aug 17, 2015 6.008 6.190 5.935 6.126 4,082,458 +0.44(+7.68%)
Aug 14, 2015 5.908 5.972 5.671 5.689 2,203,836 -0.05(-0.79%)
Aug 13, 2015 5.990 6.099 5.694 5.735 4,133,349 -0.59(-9.35%)
Aug 12, 2015 5.908 6.363 5.908 6.327 6,000,926 +0.52(+8.93%)
Aug 11, 2015 5.726 5.826 5.526 5.808 3,755,513 +0.08(+1.43%)
Aug 10, 2015 5.262 5.735 5.198 5.726 3,840,195 +0.51(+9.77%)
Aug 07, 2015 5.362 5.516 5.171 5.216 3,255,512 -0.09(-1.72%)
Aug 06, 2015 5.225 5.453 5.171 5.307 3,231,495 +0.14(+2.64%)
Aug 05, 2015 5.353 5.425 5.134 5.171 2,470,631 -0.09(-1.73%)
Aug 04, 2015 5.389 5.457 5.157 5.262 3,239,580 -0.12(-2.20%)
Aug 03, 2015 5.462 5.476 5.325 5.380 3,436,661 -0.19(-3.43%)
Jul 31, 2015 5.699 5.762 5.489 5.571 3,312,774 +0.05(+0.82%)
Jul 30, 2015 5.617 5.735 5.498 5.526 4,845,700 -0.36(-6.18%)
Jul 29, 2015 5.644 5.963 5.553 5.890 4,464,672 +0.14(+2.37%)
Jul 28, 2015 5.817 5.917 5.694 5.753 3,637,881 -0.04(-0.63%)
Jul 27, 2015 6.054 6.226 5.726 5.790 5,831,924 -0.38(-6.19%)
Jul 24, 2015 5.644 6.190 5.571 6.172 8,439,015 +0.21(+3.51%)
Jul 23, 2015 6.263 6.327 5.890 5.963 4,366,409 -0.18(-2.96%)
Jul 22, 2015 6.072 6.254 6.008 6.145 3,826,127 -0.07(-1.17%)
Jul 21, 2015 6.254 6.377 6.131 6.217 3,460,845 +0.08(+1.34%)
Jul 20, 2015 6.336 6.445 6.099 6.135 6,387,580 -0.68(-10.01%)
Jul 17, 2015 7.173 7.210 6.791 6.818 4,387,372 -0.44(-6.02%)
Jul 16, 2015 7.273 7.373 7.228 7.255 1,474,530 -0.13(-1.73%)
Jul 15, 2015 7.519 7.619 7.355 7.383 2,216,069 -0.15(-1.93%)
Jul 14, 2015 7.537 7.637 7.501 7.528 2,070,208 +0.15(+1.97%)
Jul 13, 2015 7.292 7.419 7.164 7.383 2,356,710 +0.01(+0.12%)
Jul 10, 2015 7.465 7.519 7.319 7.373 1,923,926 -0.08(-1.10%)
Jul 09, 2015 7.510 7.583 7.364 7.455 1,520,888 +0.11(+1.49%)
Jul 08, 2015 7.701 7.792 7.310 7.346 2,970,386 -0.31(-4.04%)
Jul 07, 2015 7.838 7.892 7.606 7.656 3,733,801 -0.40(-4.97%)
Jul 06, 2015 7.883 8.165 7.856 8.056 2,683,301 +0.04(+0.45%)
Jul 02, 2015 7.674 8.020 8.020 8.020 3,402,697 +0.33(+4.26%)
Jul 01, 2015 8.038 8.038 7.619 7.692 2,773,150 -0.46(-5.59%)
Jun 30, 2015 8.175 8.379 8.093 8.147 3,169,767 -0.16(-1.97%)
Jun 29, 2015 8.338 8.443 8.275 8.311 1,666,248 +0.02(+0.22%)
Jun 26, 2015 8.175 8.352 8.165 8.293 1,927,031 +0.08(+1.00%)
Jun 25, 2015 8.229 8.311 8.156 8.211 1,698,252 +0.05(+0.67%)
Jun 24, 2015 8.147 8.229 8.065 8.156 2,092,781 +0.02(+0.22%)
Jun 23, 2015 8.120 8.293 8.084 8.138 2,913,746 -0.04(-0.45%)
Jun 22, 2015 8.348 8.384 8.165 8.175 3,148,078 -0.26(-3.13%)
Jun 19, 2015 8.821 8.873 8.411 8.439 9,735,984 -0.30(-3.44%)
Jun 18, 2015 8.557 8.803 8.557 8.739 4,351,601 +0.37(+4.46%)
Jun 17, 2015 8.084 8.393 7.983 8.366 3,378,838 +0.25(+3.14%)
Jun 16, 2015 8.129 8.234 8.038 8.111 2,507,922 -0.10(-1.22%)
Jun 15, 2015 8.102 8.266 7.974 8.211 4,010,177 -0.04(-0.44%)
Jun 12, 2015 8.366 8.438 8.247 8.247 2,732,464 +0.05(+0.67%)
Jun 11, 2015 8.593 8.602 8.175 8.193 2,537,044 -0.41(-4.76%)
Jun 10, 2015 8.794 8.803 8.520 8.602 3,364,258 +0.14(+1.61%)
Jun 09, 2015 8.721 8.794 8.411 8.466 5,469,290 +0.53(+6.65%)
Jun 08, 2015 7.920 7.938 7.674 7.938 3,021,301 +0.00(+0.00%)
Jun 05, 2015 7.874 8.075 7.847 7.938 2,355,257 -0.12(-1.47%)
Jun 04, 2015 8.084 8.175 7.929 8.056 5,980,212 -0.33(-3.91%)
Jun 03, 2015 8.539 8.539 8.297 8.384 2,925,860 -0.17(-2.02%)
Jun 02, 2015 8.530 8.657 8.466 8.557 2,175,151 +0.03(+0.32%)
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.