Anglogold Ashanti Ltd ADR (NY: AU )

22.20 +0.21 (+0.95%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 7.307 7.307 7.307 0 +0.06(+0.76%)
Aug 30, 2018 7.252 7.298 7.187 7.252 2,770,478 -0.10(-1.38%)
Aug 29, 2018 7.307 7.446 7.261 7.353 2,310,116 +0.09(+1.27%)
Aug 28, 2018 7.510 7.547 7.141 7.261 3,107,866 -0.15(-1.99%)
Aug 27, 2018 7.289 7.446 7.261 7.409 2,319,540 +0.18(+2.56%)
Aug 24, 2018 7.150 7.326 7.076 7.224 4,044,351 +0.18(+2.49%)
Aug 23, 2018 7.085 7.095 7.016 7.048 3,200,796 -0.07(-1.04%)
Aug 22, 2018 7.021 7.122 6.984 7.122 2,686,323 +0.16(+2.25%)
Aug 21, 2018 6.882 7.012 6.859 6.965 3,210,055 +0.18(+2.59%)
Aug 20, 2018 6.854 6.924 6.670 6.790 3,572,178 +0.10(+1.52%)
Aug 17, 2018 6.670 6.901 6.536 6.688 8,120,853 +0.07(+1.12%)
Aug 16, 2018 6.947 7.021 6.568 6.614 5,072,402 -0.30(-4.41%)
Aug 15, 2018 7.298 7.335 6.854 6.919 8,589,444 -0.65(-8.55%)
Aug 14, 2018 7.658 7.751 7.552 7.566 2,227,350 -0.11(-1.44%)
Aug 13, 2018 7.871 7.889 7.621 7.677 3,729,982 -0.22(-2.81%)
Aug 10, 2018 7.834 7.972 7.820 7.898 1,938,443 -0.02(-0.23%)
Aug 09, 2018 7.880 8.065 7.880 7.917 1,824,580 +0.04(+0.47%)
Aug 08, 2018 7.917 7.945 7.751 7.880 1,467,082 +0.05(+0.59%)
Aug 07, 2018 7.954 7.977 7.834 7.834 1,358,176 +0.00(+0.00%)
Aug 06, 2018 7.935 7.972 7.834 7.834 2,044,987 -0.25(-3.09%)
Aug 03, 2018 8.092 8.175 8.028 8.083 1,831,708 -0.03(-0.34%)
Aug 02, 2018 8.092 8.171 8.018 8.111 2,115,316 +0.10(+1.27%)
Aug 01, 2018 8.129 8.129 7.958 8.009 1,860,282 -0.20(-2.47%)
Jul 31, 2018 8.074 8.268 8.046 8.212 2,432,877 +0.18(+2.30%)
Jul 30, 2018 7.972 8.102 7.954 8.028 2,725,786 +0.18(+2.24%)
Jul 27, 2018 7.778 7.908 7.760 7.852 1,622,785 +0.12(+1.55%)
Jul 26, 2018 7.741 7.908 7.677 7.732 4,712,748 +0.05(+0.60%)
Jul 25, 2018 7.667 7.714 7.603 7.686 3,786,535 +0.08(+1.09%)
Jul 24, 2018 7.455 7.658 7.409 7.603 4,556,632 +0.24(+3.26%)
Jul 23, 2018 7.372 7.446 7.321 7.363 3,925,121 -0.10(-1.36%)
Jul 20, 2018 7.455 7.543 7.363 7.464 5,916,070 -0.03(-0.37%)
Jul 19, 2018 7.390 7.621 7.372 7.492 5,369,105 -0.18(-2.29%)
Jul 18, 2018 7.677 7.732 7.584 7.667 5,747,430 -0.16(-2.01%)
Jul 17, 2018 7.824 7.912 7.741 7.824 4,874,043 -0.08(-1.05%)
Jul 16, 2018 7.815 7.917 7.686 7.908 3,495,963 +0.06(+0.71%)
Jul 13, 2018 7.852 7.945 7.815 7.852 2,078,535 -0.08(-1.05%)
Jul 12, 2018 7.981 8.129 7.926 7.935 1,602,217 -0.03(-0.35%)
Jul 11, 2018 8.009 8.111 7.954 7.963 2,400,915 -0.22(-2.71%)
Jul 10, 2018 8.065 8.212 8.055 8.185 1,873,360 +0.12(+1.49%)
Jul 09, 2018 8.249 8.259 8.051 8.065 2,068,735 +0.02(+0.23%)
Jul 06, 2018 7.908 8.129 7.806 8.046 4,155,964 +0.18(+2.35%)
Jul 05, 2018 8.055 8.065 7.824 7.861 3,467,667 +0.20(+2.65%)
Jul 03, 2018 7.658 7.658 7.658 0 +0.06(+0.85%)
Jul 02, 2018 7.529 7.640 7.520 7.593 2,048,890 +0.01(+0.12%)
Jun 29, 2018 7.344 7.640 7.335 7.584 3,730,371 +0.32(+4.45%)
Jun 28, 2018 7.316 7.335 7.215 7.261 4,168,928 -0.10(-1.38%)
Jun 27, 2018 7.363 7.483 7.298 7.363 5,024,064 -0.19(-2.57%)
Jun 26, 2018 7.501 7.593 7.409 7.557 2,538,019 -0.05(-0.61%)
Jun 25, 2018 7.612 7.667 7.547 7.603 2,419,573 -0.03(-0.36%)
Jun 22, 2018 7.649 7.732 7.603 7.630 2,663,298 +0.03(+0.36%)
Jun 21, 2018 7.557 7.649 7.533 7.603 2,374,063 +0.01(+0.12%)
Jun 20, 2018 7.501 7.630 7.492 7.593 4,839,916 +0.11(+1.48%)
Jun 19, 2018 7.418 7.520 7.390 7.483 4,215,189 -0.02(-0.25%)
Jun 18, 2018 7.501 7.667 7.492 7.501 6,325,909 -0.03(-0.37%)
Jun 15, 2018 8.018 7.298 7.529 49,642,780 -0.49(-6.11%)
Jun 14, 2018 8.028 8.157 8.000 8.018 10,685,047 +0.04(+0.46%)
Jun 13, 2018 7.908 8.018 7.824 7.981 10,374,829 +0.06(+0.70%)
Jun 12, 2018 7.852 7.972 7.843 7.926 7,098,920 +0.00(+0.00%)
Jun 11, 2018 7.621 8.037 7.510 7.926 12,972,515 -0.06(-0.81%)
Jun 08, 2018 7.917 8.018 7.852 7.991 3,367,197 +0.06(+0.82%)
Jun 07, 2018 7.935 7.963 7.880 7.926 4,628,022 -0.06(-0.69%)
Jun 06, 2018 7.954 7.981 4,206,995 -0.12(-1.48%)
Jun 05, 2018 7.917 8.212 7.834 8.102 4,682,064 +0.08(+1.04%)
Jun 04, 2018 8.037 8.065 7.972 8.018 3,537,180 -0.02(-0.23%)
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.