Anglogold Ashanti Ltd ADR (NY: AU )

27.27 -0.37 (-1.34%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 7.480 7.895 7.471 7.607 4,042,716 +0.14(+1.93%)
Oct 29, 2015 7.778 7.868 7.453 7.462 7,248,677 -0.41(-5.26%)
Oct 28, 2015 8.120 8.355 7.620 7.877 7,200,511 -0.11(-1.35%)
Oct 27, 2015 7.841 8.057 7.778 7.985 2,861,481 +0.06(+0.80%)
Oct 26, 2015 8.237 8.237 7.895 7.922 2,796,527 -0.23(-2.77%)
Oct 23, 2015 8.156 8.201 7.886 8.147 7,435,818 +0.15(+1.92%)
Oct 22, 2015 7.859 8.107 7.841 7.994 3,349,255 +0.27(+3.50%)
Oct 21, 2015 8.111 8.120 7.661 7.724 3,234,064 -0.46(-5.62%)
Oct 20, 2015 8.030 8.255 8.012 8.183 6,189,611 +0.27(+3.42%)
Oct 19, 2015 8.355 8.355 7.850 7.913 4,081,521 -0.50(-6.00%)
Oct 16, 2015 8.769 8.778 8.386 8.418 3,866,650 -0.34(-3.91%)
Oct 15, 2015 8.715 8.837 8.616 8.760 8,780,831 -0.19(-2.11%)
Oct 14, 2015 8.562 8.967 8.436 8.949 11,495,968 +0.64(+7.70%)
Oct 13, 2015 8.400 8.665 8.291 8.310 2,755,738 -0.23(-2.74%)
Oct 12, 2015 8.841 8.904 8.418 8.544 6,269,025 -0.06(-0.73%)
Oct 09, 2015 8.562 8.634 8.472 8.607 4,995,165 +0.44(+5.41%)
Oct 08, 2015 8.111 8.454 8.021 8.165 9,916,467 +0.28(+3.54%)
Oct 07, 2015 8.273 8.328 7.845 7.886 5,425,575 -0.27(-3.31%)
Oct 06, 2015 8.066 8.233 7.886 8.156 5,399,537 +0.47(+6.10%)
Oct 05, 2015 7.643 7.742 7.552 7.688 8,826,774 +0.12(+1.55%)
Oct 02, 2015 7.453 7.616 7.395 7.570 7,917,550 +0.39(+5.40%)
Oct 01, 2015 7.453 7.525 7.156 7.183 4,354,667 -0.20(-2.69%)
Sep 30, 2015 6.822 7.404 6.822 7.381 4,398,534 +0.44(+6.36%)
Sep 29, 2015 6.804 7.138 6.795 6.940 3,107,468 +0.29(+4.34%)
Sep 28, 2015 6.994 7.003 6.597 6.651 4,545,134 -0.61(-8.44%)
Sep 25, 2015 7.390 7.417 7.048 7.264 4,363,091 -0.29(-3.82%)
Sep 24, 2015 7.282 7.616 7.264 7.552 4,086,264 +0.48(+6.75%)
Sep 23, 2015 7.372 7.426 7.048 7.075 2,648,305 -0.28(-3.80%)
Sep 22, 2015 7.291 7.507 7.201 7.354 3,116,830 -0.19(-2.51%)
Sep 21, 2015 7.426 7.715 7.363 7.543 3,772,771 -0.12(-1.53%)
Sep 18, 2015 7.616 7.751 7.471 7.661 7,091,461 +0.23(+3.03%)
Sep 17, 2015 7.201 7.485 7.075 7.435 7,559,828 +0.27(+3.77%)
Sep 16, 2015 6.976 7.219 6.976 7.165 6,459,965 +0.37(+5.44%)
Sep 15, 2015 6.606 6.966 6.597 6.795 3,929,591 +0.18(+2.72%)
Sep 14, 2015 6.642 6.813 6.480 6.615 3,175,690 -0.04(-0.54%)
Sep 11, 2015 6.615 6.678 6.156 6.651 5,228,358 -0.22(-3.15%)
Sep 10, 2015 6.859 7.039 6.800 6.868 3,724,022 +0.10(+1.46%)
Sep 09, 2015 6.904 7.025 6.696 6.768 3,243,806 -0.26(-3.72%)
Sep 08, 2015 6.849 7.165 6.759 7.030 3,968,251 +0.18(+2.63%)
Sep 04, 2015 6.768 6.849 6.849 6.849 2,444,498 -0.06(-0.91%)
Sep 03, 2015 6.714 7.228 6.696 6.913 3,750,044 +0.05(+0.79%)
Sep 02, 2015 6.849 6.962 6.647 6.859 3,005,512 +0.00(+0.00%)
Sep 01, 2015 7.435 7.543 6.831 6.859 4,627,776 -0.46(-6.28%)
Aug 31, 2015 7.066 7.354 6.840 7.318 5,148,840 +0.00(+0.00%)
Aug 28, 2015 6.976 7.390 6.913 7.318 6,099,644 +0.46(+6.70%)
Aug 27, 2015 6.462 6.877 6.417 6.859 7,979,321 +0.39(+5.99%)
Aug 26, 2015 6.822 6.849 6.412 6.471 6,171,138 -0.47(-6.75%)
Aug 25, 2015 7.616 7.625 6.886 6.940 6,590,360 -0.54(-7.23%)
Aug 24, 2015 7.210 8.048 7.156 7.480 14,113,208 +0.15(+2.09%)
Aug 21, 2015 7.949 8.003 7.210 7.327 8,653,994 -0.14(-1.93%)
Aug 20, 2015 7.120 7.724 7.075 7.471 9,280,611 +0.74(+10.98%)
Aug 19, 2015 6.183 6.822 6.183 6.732 6,849,567 +0.65(+10.67%)
Aug 18, 2015 5.966 6.165 5.912 6.083 3,121,072 +0.02(+0.30%)
Aug 17, 2015 5.948 6.128 5.876 6.065 4,123,494 +0.43(+7.68%)
Aug 14, 2015 5.849 5.912 5.615 5.633 2,225,988 -0.05(-0.79%)
Aug 13, 2015 5.930 6.038 5.637 5.678 4,174,896 -0.59(-9.35%)
Aug 12, 2015 5.849 6.300 5.849 6.264 6,061,245 +0.51(+8.93%)
Aug 11, 2015 5.669 5.768 5.471 5.750 3,793,262 +0.08(+1.43%)
Aug 10, 2015 5.209 5.678 5.146 5.669 3,878,795 +0.50(+9.77%)
Aug 07, 2015 5.308 5.462 5.119 5.164 3,288,235 -0.09(-1.72%)
Aug 06, 2015 5.173 5.398 5.119 5.254 3,263,977 +0.14(+2.64%)
Aug 05, 2015 5.299 5.371 5.083 5.119 2,495,465 -0.09(-1.73%)
Aug 04, 2015 5.335 5.403 5.106 5.209 3,272,143 -0.12(-2.20%)
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.