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 (%)
Jun 29, 2018 7.276 7.568 7.266 7.513 3,765,505 +0.32(+4.45%)
Jun 28, 2018 7.248 7.266 7.147 7.193 4,208,192 -0.10(-1.38%)
Jun 27, 2018 7.294 7.413 7.230 7.294 5,071,382 -0.19(-2.57%)
Jun 26, 2018 7.431 7.523 7.340 7.486 2,561,922 -0.05(-0.61%)
Jun 25, 2018 7.541 7.596 7.477 7.532 2,442,361 -0.03(-0.36%)
Jun 22, 2018 7.578 7.660 7.532 7.559 2,688,382 +0.03(+0.36%)
Jun 21, 2018 7.486 7.578 7.463 7.532 2,396,423 +0.01(+0.12%)
Jun 20, 2018 7.431 7.559 7.422 7.523 4,885,500 +0.11(+1.48%)
Jun 19, 2018 7.349 7.449 7.321 7.413 4,254,889 -0.02(-0.25%)
Jun 18, 2018 7.431 7.596 7.422 7.431 6,385,488 -0.03(-0.37%)
Jun 15, 2018 7.944 7.230 7.459 50,110,328 -0.49(-6.11%)
Jun 14, 2018 7.953 8.081 7.925 7.944 10,785,681 +0.04(+0.46%)
Jun 13, 2018 7.834 7.944 7.751 7.907 10,472,542 +0.05(+0.70%)
Jun 12, 2018 7.779 7.898 7.770 7.852 7,165,780 +0.00(+0.00%)
Jun 11, 2018 7.550 7.962 7.440 7.852 13,094,694 -0.06(-0.81%)
Jun 08, 2018 7.843 7.944 7.779 7.916 3,398,910 +0.06(+0.82%)
Jun 07, 2018 7.861 7.889 7.806 7.852 4,671,610 -0.05(-0.69%)
Jun 06, 2018 7.880 7.907 4,246,618 -0.12(-1.48%)
Jun 05, 2018 7.843 8.136 7.761 8.026 4,726,161 +0.08(+1.04%)
Jun 04, 2018 7.962 7.989 7.898 7.944 3,570,495 -0.02(-0.23%)
Jun 01, 2018 7.834 8.008 7.806 7.962 3,123,503 +0.07(+0.93%)
May 31, 2018 7.852 7.962 7.788 7.889 2,803,819 +0.03(+0.35%)
May 30, 2018 7.788 7.907 7.724 7.861 2,959,580 +0.12(+1.54%)
May 29, 2018 7.660 7.843 7.660 7.742 2,714,108 +0.01(+0.12%)
May 25, 2018 7.733 7.733 7.733 0 -0.05(-0.71%)
May 24, 2018 7.541 7.815 7.504 7.788 4,861,647 +0.20(+2.65%)
May 23, 2018 7.413 7.596 7.340 7.587 4,146,566 +0.05(+0.73%)
May 22, 2018 7.568 7.587 7.459 7.532 3,857,029 -0.04(-0.48%)
May 21, 2018 7.449 7.587 7.404 7.568 2,669,169 +0.04(+0.49%)
May 18, 2018 7.513 7.587 7.422 7.532 3,082,861 -0.07(-0.96%)
May 17, 2018 7.751 7.751 7.504 7.605 5,695,198 -0.19(-2.46%)
May 16, 2018 7.898 7.907 7.733 7.797 3,911,762 -0.11(-1.39%)
May 15, 2018 7.925 7.953 7.825 7.907 3,882,713 -0.29(-3.57%)
May 14, 2018 8.264 8.296 8.145 8.200 1,720,710 -0.05(-0.67%)
May 11, 2018 8.291 8.392 8.246 8.255 2,616,692 +0.05(+0.56%)
May 10, 2018 8.200 8.273 8.136 8.209 2,434,297 +0.06(+0.79%)
May 09, 2018 8.154 8.305 8.108 8.145 3,002,764 +0.08(+1.02%)
May 08, 2018 8.008 8.104 7.907 8.063 4,334,266 +0.23(+2.92%)
May 07, 2018 8.108 8.127 7.779 7.834 4,561,839 -0.31(-3.82%)
May 04, 2018 8.072 8.172 7.999 8.145 4,620,170 +0.00(+0.00%)
May 03, 2018 8.484 8.502 8.127 8.145 6,368,266 -0.24(-2.84%)
May 02, 2018 8.365 8.584 8.328 8.383 5,549,134 +0.12(+1.44%)
May 01, 2018 8.227 8.291 8.136 8.264 2,657,936 +0.05(+0.56%)
Apr 30, 2018 8.218 8.319 8.182 8.218 3,101,035 -0.14(-1.64%)
Apr 27, 2018 8.328 8.383 8.318 8.355 1,657,628 +0.05(+0.55%)
Apr 26, 2018 8.383 8.401 8.255 8.310 1,876,324 +0.06(+0.78%)
Apr 25, 2018 8.191 8.291 8.154 8.246 2,333,785 -0.10(-1.21%)
Apr 24, 2018 8.337 8.401 8.273 8.346 2,579,354 +0.06(+0.77%)
Apr 23, 2018 8.282 8.346 8.172 8.282 2,285,634 -0.10(-1.20%)
Apr 20, 2018 8.401 8.439 8.282 8.383 2,884,493 -0.05(-0.65%)
Apr 19, 2018 8.593 8.648 8.355 8.438 3,257,392 +0.05(+0.66%)
Apr 18, 2018 8.429 8.639 8.346 8.383 4,567,714 +0.11(+1.33%)
Apr 17, 2018 8.209 8.370 8.136 8.273 3,967,860 -0.12(-1.42%)
Apr 16, 2018 8.511 8.575 8.282 8.392 3,059,498 -0.17(-2.03%)
Apr 13, 2018 8.538 8.648 8.511 8.566 2,674,441 +0.16(+1.85%)
Apr 12, 2018 8.566 8.603 8.401 8.410 3,064,612 -0.26(-2.96%)
Apr 11, 2018 8.758 8.927 8.589 8.667 5,728,448 +0.23(+2.71%)
Apr 10, 2018 8.520 8.548 8.438 8.438 2,574,763 -0.03(-0.32%)
Apr 09, 2018 8.557 8.575 8.429 8.465 1,865,627 -0.04(-0.43%)
Apr 06, 2018 8.548 8.598 8.465 8.502 2,103,717 +0.03(+0.32%)
Apr 05, 2018 8.378 8.493 8.355 8.474 3,368,071 -0.06(-0.75%)
Apr 04, 2018 8.685 8.712 8.515 8.538 2,423,062 -0.15(-1.69%)
Apr 03, 2018 8.786 8.827 8.657 8.685 2,408,750 -0.24(-2.67%)
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.