Anglogold Ashanti Ltd ADR (NY: AU )

18.16 UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 7.706 8.133 7.696 7.836 3,924,478 +0.15(+1.93%)
Oct 29, 2015 8.012 8.105 7.678 7.687 7,036,675 -0.43(-5.26%)
Oct 28, 2015 8.365 8.606 7.850 8.114 6,989,918 -0.11(-1.35%)
Oct 27, 2015 8.077 8.300 8.012 8.226 2,777,791 +0.06(+0.80%)
Oct 26, 2015 8.486 8.486 8.133 8.161 2,714,737 -0.23(-2.77%)
Oct 23, 2015 8.402 8.448 8.124 8.393 7,218,343 +0.16(+1.92%)
Oct 22, 2015 8.096 8.351 8.077 8.235 3,251,299 +0.28(+3.50%)
Oct 21, 2015 8.356 8.365 7.891 7.956 3,139,477 -0.47(-5.62%)
Oct 20, 2015 8.272 8.504 8.253 8.430 6,008,584 +0.28(+3.42%)
Oct 19, 2015 8.606 8.606 8.086 8.151 3,962,148 -0.52(-6.00%)
Oct 16, 2015 9.033 9.043 8.639 8.671 3,753,562 -0.35(-3.91%)
Oct 15, 2015 8.978 9.103 8.876 9.024 8,524,018 -0.19(-2.11%)
Oct 14, 2015 8.820 9.238 8.690 9.219 11,159,745 +0.66(+7.70%)
Oct 13, 2015 8.653 8.927 8.541 8.560 2,675,141 -0.24(-2.74%)
Oct 12, 2015 9.108 9.173 8.671 8.801 6,085,675 -0.06(-0.73%)
Oct 09, 2015 8.820 8.894 8.727 8.866 4,849,071 +0.45(+5.41%)
Oct 08, 2015 8.356 8.708 8.263 8.411 9,626,440 +0.29(+3.54%)
Oct 07, 2015 8.523 8.578 8.082 8.124 5,266,894 -0.28(-3.31%)
Oct 06, 2015 8.309 8.481 8.124 8.402 5,241,617 +0.48(+6.10%)
Oct 05, 2015 7.873 7.975 7.780 7.919 8,568,617 +0.12(+1.55%)
Oct 02, 2015 7.678 7.845 7.618 7.799 7,685,985 +0.40(+5.40%)
Oct 01, 2015 7.678 7.752 7.372 7.399 4,227,306 -0.20(-2.69%)
Sep 30, 2015 7.028 7.627 7.028 7.604 4,269,890 +0.45(+6.36%)
Sep 29, 2015 7.009 7.353 7.000 7.149 3,016,584 +0.30(+4.34%)
Sep 28, 2015 7.204 7.214 6.796 6.852 4,412,203 -0.63(-8.44%)
Sep 25, 2015 7.613 7.641 7.260 7.483 4,235,484 -0.30(-3.82%)
Sep 24, 2015 7.501 7.845 7.483 7.780 3,966,753 +0.49(+6.75%)
Sep 23, 2015 7.594 7.650 7.260 7.288 2,570,850 -0.29(-3.80%)
Sep 22, 2015 7.511 7.734 7.418 7.576 3,025,672 -0.19(-2.51%)
Sep 21, 2015 7.650 7.947 7.585 7.771 3,662,429 -0.12(-1.53%)
Sep 18, 2015 7.845 7.984 7.696 7.891 6,884,057 +0.23(+3.03%)
Sep 17, 2015 7.418 7.710 7.288 7.659 7,338,726 +0.28(+3.77%)
Sep 16, 2015 7.186 7.436 7.186 7.381 6,271,030 +0.38(+5.44%)
Sep 15, 2015 6.805 7.176 6.796 7.000 3,814,663 +0.19(+2.72%)
Sep 14, 2015 6.842 7.019 6.675 6.814 3,082,811 -0.04(-0.54%)
Sep 11, 2015 6.814 6.879 6.341 6.852 5,075,444 -0.22(-3.15%)
Sep 10, 2015 7.065 7.251 7.005 7.074 3,615,106 +0.10(+1.46%)
Sep 09, 2015 7.112 7.237 6.898 6.972 3,148,934 -0.27(-3.72%)
Sep 08, 2015 7.056 7.381 6.963 7.242 3,852,192 +0.19(+2.63%)
Sep 04, 2015 6.972 7.056 7.056 7.056 2,373,004 -0.06(-0.91%)
Sep 03, 2015 6.917 7.446 6.898 7.121 3,640,366 +0.06(+0.79%)
Sep 02, 2015 7.056 7.172 6.847 7.065 2,917,610 +0.00(+0.00%)
Sep 01, 2015 7.659 7.771 7.037 7.065 4,492,428 -0.47(-6.28%)
Aug 31, 2015 7.279 7.576 7.047 7.539 4,998,252 +0.00(+0.00%)
Aug 28, 2015 7.186 7.613 7.121 7.539 5,921,247 +0.47(+6.70%)
Aug 27, 2015 6.657 7.084 6.610 7.065 7,745,950 +0.40(+5.99%)
Aug 26, 2015 7.028 7.056 6.606 6.666 5,990,651 -0.48(-6.75%)
Aug 25, 2015 7.845 7.854 7.093 7.149 6,397,611 -0.56(-7.23%)
Aug 24, 2015 7.427 8.291 7.372 7.706 13,700,439 +0.16(+2.09%)
Aug 21, 2015 8.188 8.244 7.427 7.548 8,400,891 -0.15(-1.93%)
Aug 20, 2015 7.334 7.956 7.288 7.696 9,009,181 +0.76(+10.98%)
Aug 19, 2015 6.369 7.028 6.369 6.935 6,649,238 +0.67(+10.67%)
Aug 18, 2015 6.146 6.350 6.090 6.267 3,029,790 +0.02(+0.30%)
Aug 17, 2015 6.127 6.313 6.053 6.248 4,002,894 +0.45(+7.68%)
Aug 14, 2015 6.025 6.090 5.784 5.803 2,160,884 -0.05(-0.79%)
Aug 13, 2015 6.109 6.220 5.807 5.849 4,052,792 -0.60(-9.35%)
Aug 12, 2015 6.025 6.490 6.025 6.452 5,883,972 +0.53(+8.93%)
Aug 11, 2015 5.840 5.942 5.635 5.923 3,682,320 +0.08(+1.43%)
Aug 10, 2015 5.366 5.849 5.301 5.840 3,765,352 +0.52(+9.77%)
Aug 07, 2015 5.468 5.626 5.273 5.320 3,192,064 -0.09(-1.72%)
Aug 06, 2015 5.329 5.561 5.273 5.413 3,168,515 +0.14(+2.64%)
Aug 05, 2015 5.459 5.533 5.236 5.273 2,422,480 -0.09(-1.73%)
Aug 04, 2015 5.496 5.566 5.259 5.366 3,176,443 -0.12(-2.20%)
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.