Anglogold Ashanti Ltd ADR (NY: AU )

27.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 16.20 16.66 15.47 15.69 6,146,811 -1.55(-8.96%)
Jul 30, 2019 17.44 17.55 17.22 17.24 1,740,291 -0.18(-1.06%)
Jul 29, 2019 17.14 17.43 16.94 17.42 1,880,518 +0.49(+2.88%)
Jul 26, 2019 17.28 17.38 16.87 16.93 1,969,457 -0.34(-1.97%)
Jul 25, 2019 17.47 17.62 17.09 17.27 2,630,284 -0.17(-0.95%)
Jul 24, 2019 17.43 17.54 17.23 17.44 2,237,251 +0.28(+1.61%)
Jul 23, 2019 17.37 17.59 17.00 17.16 2,998,389 -0.17(-1.01%)
Jul 22, 2019 17.69 17.73 17.32 17.34 2,914,663 -0.33(-1.87%)
Jul 19, 2019 17.71 17.97 17.49 17.67 4,654,370 -0.31(-1.74%)
Jul 18, 2019 17.16 18.05 16.84 17.98 7,290,217 +0.97(+5.68%)
Jul 17, 2019 16.43 17.08 16.41 17.01 2,734,706 +0.64(+3.93%)
Jul 16, 2019 16.51 16.68 16.26 16.37 2,909,442 -0.26(-1.55%)
Jul 15, 2019 16.70 16.79 16.45 16.63 1,870,767 +0.02(+0.11%)
Jul 12, 2019 16.57 16.72 16.39 16.61 1,874,534 +0.02(+0.11%)
Jul 11, 2019 16.88 16.93 16.31 16.59 3,670,926 -0.31(-1.85%)
Jul 10, 2019 16.86 16.95 16.51 16.90 3,312,207 +0.48(+2.91%)
Jul 09, 2019 16.36 16.50 16.11 16.43 3,279,544 -0.40(-2.40%)
Jul 08, 2019 16.55 16.96 16.28 16.83 4,000,348 +0.52(+3.16%)
Jul 05, 2019 15.70 16.41 15.48 16.32 4,593,371 -0.05(-0.28%)
Jul 03, 2019 16.39 16.44 16.11 16.36 2,923,143 +0.09(+0.57%)
Jul 02, 2019 15.88 16.35 15.69 16.27 5,079,698 +0.68(+4.37%)
Jul 01, 2019 15.59 15.63 15.14 15.59 4,905,145 -0.79(-4.83%)
Jun 28, 2019 16.37 16.56 16.20 16.38 2,735,472 -0.06(-0.34%)
Jun 27, 2019 16.21 16.46 16.09 16.43 3,655,932 +0.14(+0.85%)
Jun 26, 2019 15.73 16.41 15.67 16.30 5,716,308 +0.40(+2.55%)
Jun 25, 2019 16.27 16.48 15.42 15.89 6,473,107 -0.44(-2.70%)
Jun 24, 2019 15.93 16.34 15.88 16.33 5,780,067 +0.63(+3.98%)
Jun 21, 2019 15.62 15.86 15.38 15.71 6,347,757 +0.08(+0.53%)
Jun 20, 2019 15.39 15.71 15.26 15.63 7,384,870 +1.01(+6.92%)
Jun 19, 2019 14.11 14.68 13.98 14.61 3,124,452 +0.29(+1.99%)
Jun 18, 2019 14.74 14.75 14.17 14.33 4,024,196 -0.14(-0.95%)
Jun 17, 2019 14.38 14.64 14.26 14.47 2,741,467 -0.06(-0.38%)
Jun 14, 2019 14.53 14.89 14.32 14.52 5,440,391 +0.29(+2.00%)
Jun 13, 2019 14.03 14.28 13.96 14.24 3,488,450 +0.39(+2.79%)
Jun 12, 2019 13.71 14.03 13.70 13.85 4,367,672 +0.57(+4.29%)
Jun 11, 2019 13.22 13.44 13.08 13.28 3,174,747 +0.04(+0.28%)
Jun 10, 2019 13.27 13.27 12.93 13.24 3,969,714 -0.19(-1.44%)
Jun 07, 2019 13.71 13.79 13.39 13.44 3,186,383 +0.01(+0.07%)
Jun 06, 2019 13.39 13.62 13.35 13.43 2,732,383 +0.20(+1.53%)
Jun 05, 2019 13.46 13.71 13.10 13.23 3,856,281 -0.01(-0.07%)
Jun 04, 2019 12.85 13.25 12.84 13.23 5,841,498 +0.24(+1.84%)
Jun 03, 2019 12.59 13.02 12.59 13.00 4,926,757 +0.77(+6.32%)
May 31, 2019 11.83 12.31 11.83 12.22 5,408,968 +0.83(+7.26%)
May 30, 2019 11.05 11.52 11.01 11.39 2,996,711 +0.47(+4.29%)
May 29, 2019 10.80 10.94 10.72 10.93 2,217,280 +0.17(+1.63%)
May 28, 2019 10.67 10.82 10.67 10.75 1,670,160 +0.06(+0.60%)
May 24, 2019 10.81 10.82 10.54 10.69 1,752,864 -0.10(-0.94%)
May 23, 2019 10.77 11.12 10.73 10.79 3,216,892 +0.11(+1.03%)
May 22, 2019 10.93 10.94 10.63 10.68 1,807,495 -0.15(-1.36%)
May 21, 2019 10.67 10.82 10.58 10.82 2,303,213 +0.19(+1.82%)
May 20, 2019 10.62 10.75 10.60 10.63 1,962,900 +0.03(+0.26%)
May 17, 2019 10.43 10.67 10.38 10.60 2,930,646 +0.06(+0.52%)
May 16, 2019 10.82 10.82 10.40 10.55 3,013,490 -0.18(-1.71%)
May 15, 2019 10.86 10.96 10.70 10.73 2,072,914 -0.07(-0.68%)
May 14, 2019 10.93 10.98 10.60 10.81 3,297,924 -0.15(-1.34%)
May 13, 2019 10.78 11.03 10.61 10.95 3,406,712 +0.52(+4.93%)
May 10, 2019 10.75 10.79 10.44 10.44 2,169,415 -0.34(-3.16%)
May 09, 2019 10.81 10.87 10.65 10.78 2,725,543 +0.03(+0.26%)
May 08, 2019 11.17 11.35 10.63 10.75 2,656,447 -0.31(-2.83%)
May 07, 2019 10.76 11.12 10.68 11.06 3,753,917 +0.56(+5.34%)
May 06, 2019 10.42 10.64 10.38 10.50 4,364,151 -0.07(-0.70%)
May 03, 2019 10.62 10.73 10.54 10.58 2,714,487 +0.14(+1.32%)
May 02, 2019 10.63 10.67 10.42 10.44 3,068,908 -0.23(-2.16%)
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.