Anglogold Ashanti Ltd ADR (NY: AU )

27.78 +0.20 (+0.73%)
Streaming Delayed Price Updated: 1:58 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 03, 2015 5.407 5.421 5.272 5.326 3,471,205 -0.19(-3.43%)
Jul 31, 2015 5.642 5.705 5.435 5.516 3,346,073 +0.05(+0.82%)
Jul 30, 2015 5.561 5.678 5.444 5.471 4,894,407 -0.36(-6.18%)
Jul 29, 2015 5.588 5.903 5.498 5.831 4,509,549 +0.14(+2.37%)
Jul 28, 2015 5.759 5.858 5.637 5.696 3,674,447 -0.04(-0.63%)
Jul 27, 2015 5.993 6.165 5.669 5.732 5,890,544 -0.38(-6.19%)
Jul 24, 2015 5.588 6.128 5.516 6.110 8,523,840 +0.21(+3.51%)
Jul 23, 2015 6.201 6.264 5.831 5.903 4,410,298 -0.18(-2.96%)
Jul 22, 2015 6.011 6.192 5.948 6.083 3,864,586 -0.07(-1.17%)
Jul 21, 2015 6.192 6.313 6.070 6.156 3,495,632 +0.08(+1.34%)
Jul 20, 2015 6.273 6.381 6.038 6.074 6,451,785 -0.68(-10.01%)
Jul 17, 2015 7.102 7.138 6.723 6.750 4,431,472 -0.43(-6.02%)
Jul 16, 2015 7.201 7.300 7.156 7.183 1,489,352 -0.13(-1.73%)
Jul 15, 2015 7.444 7.543 7.282 7.309 2,238,344 -0.14(-1.93%)
Jul 14, 2015 7.462 7.561 7.426 7.453 2,091,017 +0.14(+1.97%)
Jul 13, 2015 7.219 7.345 7.093 7.309 2,380,399 +0.01(+0.12%)
Jul 10, 2015 7.390 7.444 7.246 7.300 1,943,264 -0.08(-1.10%)
Jul 09, 2015 7.435 7.507 7.291 7.381 1,536,175 +0.11(+1.49%)
Jul 08, 2015 7.625 7.715 7.237 7.273 3,000,243 -0.31(-4.04%)
Jul 07, 2015 7.760 7.814 7.530 7.580 3,771,332 -0.40(-4.97%)
Jul 06, 2015 7.805 8.084 7.778 7.976 2,710,273 +0.04(+0.45%)
Jul 02, 2015 7.598 7.940 7.940 7.940 3,436,899 +0.32(+4.26%)
Jul 01, 2015 7.958 7.958 7.543 7.616 2,801,024 -0.45(-5.59%)
Jun 30, 2015 8.093 8.296 8.012 8.066 3,201,628 -0.16(-1.97%)
Jun 29, 2015 8.255 8.359 8.192 8.228 1,682,996 +0.02(+0.22%)
Jun 26, 2015 8.093 8.269 8.084 8.210 1,946,401 +0.08(+1.00%)
Jun 25, 2015 8.147 8.228 8.075 8.129 1,715,323 +0.05(+0.67%)
Jun 24, 2015 8.066 8.147 7.985 8.075 2,113,817 +0.02(+0.22%)
Jun 23, 2015 8.039 8.210 8.003 8.057 2,943,034 -0.04(-0.45%)
Jun 22, 2015 8.264 8.300 8.084 8.093 3,179,721 -0.26(-3.13%)
Jun 19, 2015 8.733 8.784 8.328 8.355 9,833,846 -0.30(-3.44%)
Jun 18, 2015 8.472 8.715 8.472 8.652 4,395,341 +0.37(+4.46%)
Jun 17, 2015 8.003 8.310 7.904 8.282 3,412,800 +0.25(+3.14%)
Jun 16, 2015 8.048 8.152 7.958 8.030 2,533,131 -0.10(-1.22%)
Jun 15, 2015 8.021 8.183 7.895 8.129 4,050,486 -0.04(-0.44%)
Jun 12, 2015 8.282 8.354 8.165 8.165 2,759,929 +0.05(+0.67%)
Jun 11, 2015 8.508 8.517 8.093 8.111 2,562,545 -0.41(-4.76%)
Jun 10, 2015 8.706 8.715 8.436 8.517 3,398,074 +0.14(+1.61%)
Jun 09, 2015 8.634 8.706 8.328 8.382 5,524,265 +0.52(+6.65%)
Jun 08, 2015 7.841 7.859 7.598 7.859 3,051,670 +0.00(+0.00%)
Jun 05, 2015 7.796 7.994 7.769 7.859 2,378,931 -0.12(-1.47%)
Jun 04, 2015 8.003 8.093 7.850 7.976 6,040,323 -0.32(-3.91%)
Jun 03, 2015 8.454 8.454 8.215 8.300 2,955,269 -0.17(-2.02%)
Jun 02, 2015 8.445 8.571 8.382 8.472 2,197,015 +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.