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 31, 2016 12.41 12.76 12.32 12.76 3,161,853 +0.20(+1.63%)
Oct 28, 2016 12.21 12.82 12.21 12.55 4,976,182 +0.15(+1.20%)
Oct 27, 2016 12.63 12.71 12.21 12.40 3,145,581 -0.14(-1.11%)
Oct 26, 2016 12.77 12.85 12.33 12.54 2,586,605 -0.30(-2.31%)
Oct 25, 2016 12.58 13.06 12.54 12.84 3,715,547 +0.30(+2.37%)
Oct 24, 2016 12.95 12.99 12.45 12.54 3,337,490 -0.34(-2.67%)
Oct 21, 2016 12.98 13.13 12.86 12.89 2,321,753 -0.15(-1.14%)
Oct 20, 2016 13.07 13.20 12.82 13.03 4,408,152 -0.25(-1.89%)
Oct 19, 2016 13.28 13.42 13.03 13.29 4,419,124 +0.17(+1.27%)
Oct 18, 2016 12.62 13.15 12.57 13.12 5,345,180 +0.71(+5.76%)
Oct 17, 2016 12.36 12.48 12.19 12.40 4,112,878 -0.02(-0.15%)
Oct 14, 2016 12.45 12.56 12.31 12.42 4,632,196 -0.24(-1.91%)
Oct 13, 2016 12.30 13.05 12.21 12.66 5,932,534 +0.32(+2.63%)
Oct 12, 2016 12.02 12.56 11.99 12.34 4,901,315 +0.31(+2.55%)
Oct 11, 2016 12.22 12.36 12.03 12.03 4,214,110 -0.44(-3.50%)
Oct 10, 2016 12.51 12.62 12.31 12.47 3,198,131 +0.00(+0.00%)
Oct 07, 2016 12.84 13.03 12.21 12.47 5,831,151 -0.15(-1.18%)
Oct 06, 2016 12.62 12.92 12.48 12.62 4,530,258 -0.50(-3.82%)
Oct 05, 2016 13.21 13.27 12.74 13.12 4,318,268 -0.06(-0.49%)
Oct 04, 2016 13.94 13.96 13.12 13.18 5,621,872 -1.40(-9.61%)
Oct 03, 2016 14.72 14.78 14.42 14.59 2,367,206 -0.19(-1.32%)
Sep 30, 2016 15.14 15.20 14.68 14.78 2,930,300 -0.20(-1.36%)
Sep 29, 2016 14.99 15.11 14.70 14.98 3,805,856 -0.06(-0.43%)
Sep 28, 2016 14.88 15.12 14.44 15.05 4,255,625 +0.04(+0.25%)
Sep 27, 2016 14.98 15.20 14.84 15.01 3,811,985 +0.21(+1.44%)
Sep 26, 2016 15.08 15.24 14.77 14.80 2,384,410 -0.24(-1.61%)
Sep 23, 2016 15.40 15.56 14.88 15.04 3,033,890 -0.33(-2.17%)
Sep 22, 2016 15.79 16.00 15.17 15.37 5,621,209 -0.11(-0.72%)
Sep 21, 2016 14.61 15.52 14.59 15.49 7,034,470 +1.46(+10.39%)
Sep 20, 2016 14.16 14.21 13.93 14.03 2,805,105 -0.17(-1.18%)
Sep 19, 2016 14.48 14.50 14.14 14.20 2,417,310 +0.04(+0.26%)
Sep 16, 2016 14.27 14.37 13.94 14.16 4,523,384 -0.26(-1.80%)
Sep 15, 2016 14.46 14.70 14.20 14.42 3,130,898 -0.18(-1.21%)
Sep 14, 2016 14.51 14.90 14.49 14.59 3,767,728 +0.10(+0.71%)
Sep 13, 2016 14.83 14.89 14.20 14.49 4,743,964 -0.79(-5.16%)
Sep 12, 2016 14.77 15.50 14.72 15.28 4,890,619 +0.28(+1.86%)
Sep 09, 2016 15.64 15.70 14.97 15.00 4,613,090 -0.94(-5.88%)
Sep 08, 2016 16.39 16.54 15.83 15.94 4,117,573 -0.39(-2.39%)
Sep 07, 2016 16.46 16.58 15.84 16.33 4,799,709 -0.16(-0.96%)
Sep 06, 2016 15.72 16.49 15.69 16.49 5,666,343 +0.67(+4.23%)
Sep 02, 2016 15.81 15.82 15.82 15.82 3,882,911 +0.39(+2.53%)
Sep 01, 2016 14.89 15.49 14.81 15.43 5,114,706 +0.49(+3.29%)
Aug 31, 2016 15.28 15.44 14.92 14.94 5,033,398 -0.51(-3.31%)
Aug 30, 2016 15.99 16.16 15.32 15.45 3,838,297 -0.82(-5.02%)
Aug 29, 2016 16.15 16.44 16.07 16.27 2,841,728 -0.20(-1.18%)
Aug 26, 2016 17.00 17.29 16.27 16.46 4,766,824 -0.06(-0.39%)
Aug 25, 2016 16.42 16.84 16.12 16.53 3,751,673 +0.20(+1.25%)
Aug 24, 2016 16.99 17.06 16.29 16.32 5,136,283 -0.58(-3.41%)
Aug 23, 2016 17.29 17.34 16.86 16.90 3,208,880 -0.32(-1.83%)
Aug 22, 2016 17.20 17.31 17.04 17.21 3,691,758 -0.58(-3.29%)
Aug 19, 2016 17.86 18.08 17.71 17.80 2,637,787 -0.57(-3.08%)
Aug 18, 2016 18.40 18.50 18.09 18.36 2,439,021 +0.20(+1.13%)
Aug 17, 2016 18.35 18.38 17.67 18.16 5,237,854 -0.56(-2.98%)
Aug 16, 2016 18.50 18.93 18.46 18.72 4,351,418 -0.56(-2.89%)
Aug 15, 2016 19.61 20.03 19.22 19.27 4,181,265 -1.07(-5.25%)
Aug 12, 2016 20.66 20.76 20.23 20.34 2,547,546 -0.11(-0.54%)
Aug 11, 2016 20.28 20.92 20.26 20.45 2,226,119 -0.15(-0.72%)
Aug 10, 2016 20.61 20.76 20.43 20.60 2,663,147 +0.48(+2.40%)
Aug 09, 2016 20.07 20.19 19.90 20.12 2,282,922 +0.18(+0.88%)
Aug 08, 2016 19.92 20.26 19.87 19.94 2,577,666 -0.18(-0.88%)
Aug 05, 2016 20.34 20.39 19.84 20.12 3,696,424 -0.91(-4.33%)
Aug 04, 2016 20.91 21.27 20.69 21.03 2,977,819 +0.79(+3.90%)
Aug 03, 2016 20.54 20.54 20.03 20.24 2,559,748 -0.42(-2.02%)
Aug 02, 2016 20.90 21.09 20.62 20.66 3,486,512 -0.10(-0.49%)
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.