Anglogold Ashanti Ltd ADR (NY: AU )

18.70 -0.09 (-0.48%)
Streaming Delayed Price Updated: 2:13 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 8.801 8.810 8.651 8.707 2,154,390 -0.22(-2.52%)
Oct 30, 2017 8.763 8.978 8.716 8.932 2,057,719 +0.09(+1.06%)
Oct 27, 2017 8.688 8.875 8.641 8.838 3,127,570 +0.02(+0.21%)
Oct 26, 2017 9.016 9.016 8.735 8.819 4,238,522 -0.13(-1.46%)
Oct 25, 2017 8.754 8.997 8.735 8.950 3,436,106 +0.14(+1.59%)
Oct 24, 2017 8.885 8.894 8.763 8.810 2,817,421 -0.26(-2.89%)
Oct 23, 2017 8.875 9.081 8.875 9.072 3,025,510 +0.18(+2.00%)
Oct 20, 2017 8.838 8.904 8.763 8.894 2,095,262 +0.03(+0.32%)
Oct 19, 2017 8.913 9.025 8.805 8.866 3,221,004 +0.18(+2.05%)
Oct 18, 2017 8.660 8.735 8.585 8.688 3,397,286 -0.07(-0.85%)
Oct 17, 2017 8.763 8.819 8.632 8.763 2,936,987 -0.18(-1.99%)
Oct 16, 2017 9.241 9.241 8.899 8.941 3,185,919 +0.09(+1.06%)
Oct 13, 2017 8.904 8.960 8.763 8.847 1,563,692 +0.01(+0.11%)
Oct 12, 2017 8.857 8.885 8.754 8.838 2,226,083 -0.05(-0.53%)
Oct 11, 2017 8.875 8.913 8.651 8.885 3,227,872 +0.06(+0.64%)
Oct 10, 2017 9.044 8.801 8.829 1,807,442 -0.22(-2.38%)
Oct 09, 2017 8.988 9.077 8.969 9.044 1,617,912 +0.09(+1.05%)
Oct 06, 2017 8.791 9.016 8.698 8.950 2,344,988 +0.05(+0.53%)
Oct 05, 2017 8.950 8.978 8.838 8.904 2,113,585 -0.03(-0.31%)
Oct 04, 2017 8.904 8.988 8.866 8.932 1,940,976 +0.07(+0.74%)
Oct 03, 2017 8.754 8.894 8.726 8.866 2,113,954 +0.16(+1.83%)
Oct 02, 2017 8.688 8.782 8.669 8.707 1,952,951 +0.01(+0.11%)
Sep 29, 2017 8.838 8.885 8.679 8.698 2,391,420 -0.07(-0.85%)
Sep 28, 2017 8.688 8.782 8.674 8.772 2,958,736 +0.06(+0.64%)
Sep 27, 2017 8.623 8.782 8.598 8.716 1,909,298 -0.05(-0.53%)
Sep 26, 2017 8.829 8.922 8.730 8.763 2,390,107 -0.26(-2.90%)
Sep 25, 2017 8.810 9.063 8.772 9.025 2,452,133 +0.16(+1.80%)
Sep 22, 2017 8.651 8.875 8.632 8.866 2,503,833 +0.26(+3.05%)
Sep 21, 2017 8.576 8.744 8.520 8.604 3,029,405 -0.12(-1.39%)
Sep 20, 2017 8.941 9.100 8.618 8.726 4,517,543 -0.17(-1.89%)
Sep 19, 2017 8.838 8.922 8.754 8.894 2,399,600 +0.00(+0.00%)
Sep 18, 2017 9.025 9.044 8.810 8.894 3,823,907 -0.41(-4.43%)
Sep 15, 2017 9.278 9.390 9.231 9.306 3,373,303 +0.16(+1.74%)
Sep 14, 2017 8.932 9.166 8.932 9.147 4,516,000 +0.27(+3.06%)
Sep 13, 2017 9.035 9.044 8.829 8.875 4,250,245 -0.28(-3.07%)
Sep 12, 2017 9.081 9.184 9.006 9.156 4,505,586 -0.01(-0.10%)
Sep 11, 2017 9.559 9.582 9.119 9.166 7,007,163 -0.77(-7.73%)
Sep 08, 2017 10.15 10.17 9.858 9.933 4,005,859 -0.16(-1.58%)
Sep 07, 2017 9.802 10.13 9.802 10.09 5,691,784 +0.47(+4.86%)
Sep 06, 2017 9.559 9.746 9.418 9.624 3,410,744 -0.11(-1.15%)
Sep 05, 2017 9.624 9.755 9.578 9.737 3,916,982 +0.24(+2.56%)
Sep 01, 2017 9.540 9.578 9.400 9.493 2,486,452 +0.00(+0.00%)
Aug 31, 2017 9.428 9.531 9.362 9.493 4,334,595 +0.21(+2.22%)
Aug 30, 2017 9.287 9.414 9.259 9.287 3,417,311 +0.07(+0.71%)
Aug 29, 2017 9.269 9.432 9.128 9.222 8,767,386 +0.35(+3.90%)
Aug 28, 2017 8.557 8.922 8.557 8.875 4,903,989 +0.51(+6.04%)
Aug 25, 2017 8.389 8.478 8.318 8.370 3,123,754 -0.11(-1.32%)
Aug 24, 2017 8.510 8.566 8.431 8.482 3,362,662 -0.07(-0.77%)
Aug 23, 2017 8.576 8.660 8.431 8.548 4,693,136 -0.03(-0.33%)
Aug 22, 2017 8.866 8.922 8.426 8.576 8,154,406 -0.61(-6.63%)
Aug 21, 2017 9.250 9.306 9.109 9.184 3,291,457 -0.01(-0.10%)
Aug 18, 2017 9.456 9.531 9.166 9.194 4,370,704 -0.01(-0.10%)
Aug 17, 2017 9.212 9.315 9.138 9.203 2,257,743 -0.01(-0.10%)
Aug 16, 2017 8.997 9.301 8.997 9.212 2,926,152 +0.16(+1.76%)
Aug 15, 2017 9.053 9.156 9.006 9.053 3,152,953 -0.09(-1.02%)
Aug 14, 2017 9.147 9.334 9.081 9.147 5,337,339 +0.06(+0.62%)
Aug 11, 2017 9.175 9.250 8.964 9.091 6,111,010 +0.12(+1.36%)
Aug 10, 2017 8.978 9.212 8.904 8.969 9,086,801 +0.33(+3.79%)
Aug 09, 2017 8.801 8.847 8.623 8.641 3,724,947 +0.04(+0.44%)
Aug 08, 2017 8.669 8.791 8.552 8.604 3,518,363 +0.08(+0.99%)
Aug 07, 2017 8.557 8.651 8.501 8.520 2,474,327 -0.04(-0.44%)
Aug 04, 2017 8.595 8.360 8.557 4,661,666 -0.19(-2.14%)
Aug 03, 2017 8.969 8.988 8.707 8.744 4,239,512 -0.22(-2.51%)
Aug 02, 2017 9.035 9.109 8.922 8.969 4,163,859 -0.35(-3.72%)
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.