Anglogold Ashanti Ltd ADR (NY: AU )

22.09 +0.10 (+0.45%)
Streaming Delayed Price Updated: 1:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 9.567 9.567 9.567 0 -0.47(-4.71%)
Dec 29, 2016 9.604 10.06 9.558 10.04 6,008,380 +0.68(+7.30%)
Dec 28, 2016 9.203 9.422 9.158 9.358 2,901,883 +0.16(+1.78%)
Dec 27, 2016 9.149 9.276 8.994 9.194 2,188,666 +0.20(+2.23%)
Dec 23, 2016 8.994 8.994 8.994 0 +0.15(+1.75%)
Dec 22, 2016 8.812 9.103 8.693 8.839 2,636,029 -0.11(-1.22%)
Dec 21, 2016 9.094 9.149 8.939 8.948 2,080,686 +0.01(+0.10%)
Dec 20, 2016 8.539 8.985 8.489 8.939 5,228,218 +0.24(+2.72%)
Dec 19, 2016 8.703 8.976 8.648 8.703 5,236,598 +0.05(+0.53%)
Dec 16, 2016 8.821 8.939 8.575 8.657 7,083,053 -0.03(-0.31%)
Dec 15, 2016 8.784 8.848 8.448 8.684 7,908,129 -0.49(-5.36%)
Dec 14, 2016 9.822 9.890 9.158 9.176 7,670,190 -0.66(-6.75%)
Dec 13, 2016 9.695 9.909 9.549 9.840 3,516,965 +0.20(+2.08%)
Dec 12, 2016 9.686 9.786 9.440 9.640 5,815,538 -0.07(-0.75%)
Dec 09, 2016 10.01 10.03 9.631 9.713 4,159,993 -0.37(-3.70%)
Dec 08, 2016 10.10 10.15 9.986 10.09 2,866,413 -0.06(-0.63%)
Dec 07, 2016 10.05 10.37 10.02 10.15 4,244,770 +0.29(+2.95%)
Dec 06, 2016 9.913 10.09 9.749 9.859 3,524,193 -0.15(-1.55%)
Dec 05, 2016 10.15 10.24 9.840 10.01 8,128,745 -0.41(-3.93%)
Dec 02, 2016 10.16 10.57 10.15 10.42 4,790,535 +0.51(+5.14%)
Dec 01, 2016 9.695 10.19 9.604 9.913 3,915,931 -0.05(-0.46%)
Nov 30, 2016 10.09 10.14 9.872 9.959 3,996,025 -0.15(-1.44%)
Nov 29, 2016 9.968 10.29 9.904 10.10 3,303,829 -0.16(-1.60%)
Nov 28, 2016 10.23 10.47 10.12 10.27 5,399,316 +0.36(+3.68%)
Nov 25, 2016 9.995 10.07 9.831 9.904 2,401,335 +0.26(+2.74%)
Nov 23, 2016 9.640 9.640 9.640 0 -0.57(-5.61%)
Nov 22, 2016 10.43 10.50 9.931 10.21 3,880,026 -0.18(-1.75%)
Nov 21, 2016 10.64 10.67 10.35 10.40 3,565,270 -0.01(-0.09%)
Nov 18, 2016 10.48 10.53 10.20 10.40 4,217,278 -0.03(-0.26%)
Nov 17, 2016 10.81 11.00 10.24 10.43 5,614,893 -0.29(-2.72%)
Nov 16, 2016 10.67 10.77 10.39 10.72 7,226,514 -0.15(-1.42%)
Nov 15, 2016 10.44 10.95 10.40 10.88 5,514,477 +0.21(+1.96%)
Nov 14, 2016 10.41 10.99 9.977 10.67 5,440,331 +0.46(+4.55%)
Nov 11, 2016 11.11 11.21 10.17 10.20 11,350,729 -1.14(-10.03%)
Nov 10, 2016 12.23 12.25 11.28 11.34 6,805,053 -0.96(-7.77%)
Nov 09, 2016 13.06 13.08 11.97 12.30 7,838,190 +0.34(+2.82%)
Nov 08, 2016 12.13 12.43 11.73 11.96 4,561,292 -0.24(-1.94%)
Nov 07, 2016 12.36 12.37 12.06 12.20 3,297,031 -0.71(-5.50%)
Nov 04, 2016 13.14 13.20 12.71 12.91 3,845,791 -0.36(-2.74%)
Nov 03, 2016 13.14 13.43 13.05 13.27 4,042,100 +0.44(+3.40%)
Nov 02, 2016 13.20 13.45 12.62 12.84 5,486,625 -0.15(-1.19%)
Nov 01, 2016 12.72 13.19 12.66 12.99 5,840,398 +0.48(+3.86%)
Oct 31, 2016 12.17 12.51 12.08 12.51 3,224,701 +0.20(+1.63%)
Oct 28, 2016 11.97 12.57 11.97 12.31 5,075,093 +0.15(+1.20%)
Oct 27, 2016 12.38 12.46 11.97 12.16 3,208,105 -0.14(-1.11%)
Oct 26, 2016 12.53 12.60 12.09 12.30 2,638,019 -0.29(-2.31%)
Oct 25, 2016 12.33 12.81 12.29 12.59 3,789,400 +0.29(+2.37%)
Oct 24, 2016 12.70 12.74 12.21 12.30 3,403,828 -0.34(-2.67%)
Oct 21, 2016 12.73 12.87 12.61 12.64 2,367,902 -0.15(-1.14%)
Oct 20, 2016 12.82 12.94 12.57 12.78 4,495,772 -0.25(-1.89%)
Oct 19, 2016 13.02 13.16 12.77 13.03 4,506,962 +0.16(+1.27%)
Oct 18, 2016 12.37 12.89 12.33 12.86 5,451,425 +0.70(+5.76%)
Oct 17, 2016 12.12 12.23 11.96 12.16 4,194,629 -0.02(-0.15%)
Oct 14, 2016 12.21 12.32 12.07 12.18 4,724,269 -0.24(-1.91%)
Oct 13, 2016 12.06 12.80 11.97 12.42 6,050,453 +0.32(+2.63%)
Oct 12, 2016 11.79 12.32 11.76 12.10 4,998,737 +0.30(+2.55%)
Oct 11, 2016 11.98 12.12 11.80 11.80 4,297,873 -0.43(-3.50%)
Oct 10, 2016 12.27 12.37 12.07 12.23 3,261,699 +0.00(+0.00%)
Oct 07, 2016 12.59 12.77 11.97 12.23 5,947,055 -0.15(-1.18%)
Oct 06, 2016 12.37 12.67 12.23 12.37 4,620,306 -0.49(-3.82%)
Oct 05, 2016 12.95 13.01 12.49 12.86 4,404,102 -0.06(-0.49%)
Oct 04, 2016 13.66 13.69 12.86 12.93 5,733,616 -1.37(-9.61%)
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.