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 (%)
Jun 30, 2015 8.093 8.296 8.012 8.066 3,201,628 -0.16(-1.97%)
Jun 29, 2015 8.255 8.359 8.192 8.228 1,682,996 +0.02(+0.22%)
Jun 26, 2015 8.093 8.269 8.084 8.210 1,946,401 +0.08(+1.00%)
Jun 25, 2015 8.147 8.228 8.075 8.129 1,715,323 +0.05(+0.67%)
Jun 24, 2015 8.066 8.147 7.985 8.075 2,113,817 +0.02(+0.22%)
Jun 23, 2015 8.039 8.210 8.003 8.057 2,943,034 -0.04(-0.45%)
Jun 22, 2015 8.264 8.300 8.084 8.093 3,179,721 -0.26(-3.13%)
Jun 19, 2015 8.733 8.784 8.328 8.355 9,833,846 -0.30(-3.44%)
Jun 18, 2015 8.472 8.715 8.472 8.652 4,395,341 +0.37(+4.46%)
Jun 17, 2015 8.003 8.310 7.904 8.282 3,412,800 +0.25(+3.14%)
Jun 16, 2015 8.048 8.152 7.958 8.030 2,533,131 -0.10(-1.22%)
Jun 15, 2015 8.021 8.183 7.895 8.129 4,050,486 -0.04(-0.44%)
Jun 12, 2015 8.282 8.354 8.165 8.165 2,759,929 +0.05(+0.67%)
Jun 11, 2015 8.508 8.517 8.093 8.111 2,562,545 -0.41(-4.76%)
Jun 10, 2015 8.706 8.715 8.436 8.517 3,398,074 +0.14(+1.61%)
Jun 09, 2015 8.634 8.706 8.328 8.382 5,524,265 +0.52(+6.65%)
Jun 08, 2015 7.841 7.859 7.598 7.859 3,051,670 +0.00(+0.00%)
Jun 05, 2015 7.796 7.994 7.769 7.859 2,378,931 -0.12(-1.47%)
Jun 04, 2015 8.003 8.093 7.850 7.976 6,040,323 -0.32(-3.91%)
Jun 03, 2015 8.454 8.454 8.215 8.300 2,955,269 -0.17(-2.02%)
Jun 02, 2015 8.445 8.571 8.382 8.472 2,197,015 +0.03(+0.32%)
Jun 01, 2015 8.706 8.756 8.364 8.445 2,453,043 -0.19(-2.19%)
May 29, 2015 8.688 8.765 8.589 8.634 2,071,064 -0.02(-0.21%)
May 28, 2015 8.418 8.688 8.409 8.652 3,608,887 +0.16(+1.91%)
May 27, 2015 8.454 8.580 8.400 8.490 3,488,107 -0.16(-1.87%)
May 26, 2015 8.760 8.760 8.580 8.652 3,326,280 -0.32(-3.61%)
May 22, 2015 9.247 8.976 8.976 8.976 2,781,031 -0.25(-2.73%)
May 21, 2015 9.301 9.400 9.211 9.229 2,076,249 -0.10(-1.06%)
May 20, 2015 9.427 9.490 9.301 9.328 2,537,064 -0.06(-0.67%)
May 19, 2015 9.535 9.625 9.368 9.391 3,849,905 -0.45(-4.58%)
May 18, 2015 9.941 9.995 9.761 9.842 2,439,641 -0.05(-0.55%)
May 15, 2015 9.860 10.16 9.824 9.896 4,302,590 -0.36(-3.51%)
May 14, 2015 10.20 10.58 10.17 10.26 3,005,473 +0.16(+1.61%)
May 13, 2015 10.21 10.27 10.06 10.09 4,478,675 +0.07(+0.72%)
May 12, 2015 10.01 10.13 9.896 10.02 2,938,755 -0.02(-0.18%)
May 11, 2015 10.28 10.44 9.878 10.04 3,365,214 -0.11(-1.07%)
May 08, 2015 10.00 10.32 9.891 10.15 3,541,499 +0.02(+0.18%)
May 07, 2015 9.715 10.14 9.697 10.13 4,981,117 +0.07(+0.72%)
May 06, 2015 10.49 10.54 10.00 10.06 3,077,835 -0.30(-2.87%)
May 05, 2015 10.57 10.63 10.25 10.36 2,538,610 +0.02(+0.17%)
May 04, 2015 10.44 10.57 10.29 10.34 2,763,204 +0.04(+0.35%)
May 01, 2015 9.986 10.36 9.977 10.30 2,292,600 +0.09(+0.88%)
Apr 30, 2015 10.07 10.27 9.905 10.21 3,621,205 -0.26(-2.50%)
Apr 29, 2015 10.29 10.63 10.18 10.47 3,648,487 +0.17(+1.66%)
Apr 28, 2015 10.09 10.36 10.04 10.30 4,930,396 +0.45(+4.57%)
Apr 27, 2015 9.896 10.16 9.788 9.851 4,880,127 +0.25(+2.63%)
Apr 24, 2015 9.806 9.887 9.562 9.598 4,535,803 -0.42(-4.23%)
Apr 23, 2015 9.941 10.14 9.824 10.02 3,240,240 +0.04(+0.36%)
Apr 22, 2015 10.27 10.37 9.977 9.986 3,326,911 -0.41(-3.99%)
Apr 21, 2015 10.22 10.49 10.19 10.40 3,298,412 +0.00(+0.00%)
Apr 20, 2015 10.19 10.44 10.16 10.40 10,943,491 +0.12(+1.14%)
Apr 17, 2015 10.11 10.38 10.09 10.28 3,927,584 +0.12(+1.15%)
Apr 16, 2015 10.37 10.37 9.950 10.17 5,413,066 -0.13(-1.23%)
Apr 15, 2015 9.752 10.33 9.742 10.29 5,828,866 +0.49(+4.96%)
Apr 14, 2015 9.418 9.851 9.400 9.806 4,266,074 +0.50(+5.43%)
Apr 13, 2015 9.319 9.445 9.202 9.301 2,793,791 +0.07(+0.78%)
Apr 10, 2015 8.850 9.229 8.805 9.229 3,446,770 +0.65(+7.56%)
Apr 09, 2015 8.643 8.747 8.562 8.580 2,197,291 -0.21(-2.36%)
Apr 08, 2015 9.021 9.148 8.733 8.787 3,792,034 -0.15(-1.71%)
Apr 07, 2015 9.085 9.247 8.904 8.940 4,637,371 -0.13(-1.39%)
Apr 06, 2015 8.805 9.148 8.778 9.067 4,300,906 +0.58(+6.79%)
Apr 02, 2015 8.850 8.490 8.490 8.490 4,793,240 -0.22(-2.48%)
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.