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 (%)
May 31, 2017 10.41 10.55 10.26 10.46 2,706,918 +0.06(+0.53%)
May 30, 2017 10.35 10.52 10.33 10.40 2,359,325 -0.28(-2.66%)
May 26, 2017 10.52 10.75 10.52 10.69 3,021,743 +0.24(+2.28%)
May 25, 2017 10.66 10.70 10.32 10.45 4,373,445 -0.43(-3.97%)
May 24, 2017 10.84 11.00 10.55 10.88 5,355,877 +0.01(+0.08%)
May 23, 2017 11.08 11.28 10.84 10.87 6,077,936 +0.03(+0.25%)
May 22, 2017 10.75 10.91 10.75 10.84 2,770,029 +0.20(+1.90%)
May 19, 2017 10.62 10.82 10.58 10.64 5,349,173 +0.27(+2.57%)
May 18, 2017 10.76 10.76 10.35 10.37 5,275,253 -0.36(-3.34%)
May 17, 2017 10.72 10.91 10.63 10.73 5,186,493 +0.42(+4.10%)
May 16, 2017 10.31 10.38 10.26 10.31 3,445,601 -0.01(-0.09%)
May 15, 2017 10.52 10.53 10.13 10.32 4,239,605 -0.06(-0.62%)
May 12, 2017 10.43 10.54 10.35 10.38 4,775,660 +0.05(+0.44%)
May 11, 2017 10.14 10.38 10.14 10.34 3,467,345 +0.30(+3.02%)
May 10, 2017 9.969 10.13 9.960 10.03 5,184,543 +0.30(+3.11%)
May 09, 2017 9.418 9.758 9.414 9.731 6,238,720 -0.24(-2.39%)
May 08, 2017 9.914 10.08 9.900 9.969 4,254,611 -0.30(-2.95%)
May 05, 2017 9.969 10.35 9.942 10.27 5,406,424 +0.32(+3.23%)
May 04, 2017 10.20 10.20 9.914 9.951 4,722,526 -0.44(-4.24%)
May 03, 2017 10.45 10.80 10.39 10.39 6,248,242 -0.05(-0.44%)
May 02, 2017 10.21 10.49 10.21 10.44 4,642,285 +0.29(+2.90%)
May 01, 2017 10.45 10.59 10.04 10.14 3,810,655 -0.35(-3.32%)
Apr 28, 2017 10.34 10.54 10.28 10.49 5,859,915 +0.18(+1.78%)
Apr 27, 2017 10.49 10.52 10.19 10.31 4,167,082 -0.18(-1.75%)
Apr 26, 2017 10.49 10.56 10.15 10.49 6,222,144 -0.14(-1.30%)
Apr 25, 2017 10.76 10.76 10.50 10.63 6,599,339 -0.13(-1.19%)
Apr 24, 2017 10.95 11.09 10.74 10.76 5,221,273 -0.65(-5.71%)
Apr 21, 2017 11.47 11.54 11.32 11.41 5,248,932 -0.07(-0.64%)
Apr 20, 2017 11.42 11.53 11.36 11.48 3,751,783 -0.13(-1.11%)
Apr 19, 2017 11.81 11.90 11.44 11.61 4,881,651 -0.38(-3.14%)
Apr 18, 2017 12.19 12.22 11.78 11.99 6,751,777 +0.12(+1.01%)
Apr 17, 2017 11.91 11.99 11.78 11.87 2,796,731 -0.05(-0.46%)
Apr 13, 2017 12.09 12.13 11.88 11.92 5,760,432 +0.14(+1.17%)
Apr 12, 2017 11.71 11.79 11.51 11.79 4,830,728 +0.30(+2.64%)
Apr 11, 2017 11.33 11.64 11.30 11.48 5,224,957 +0.34(+3.05%)
Apr 10, 2017 11.02 11.16 10.95 11.14 4,315,876 +0.18(+1.68%)
Apr 07, 2017 11.32 11.35 10.85 10.96 4,679,099 +0.08(+0.76%)
Apr 06, 2017 10.96 10.99 10.76 10.88 2,383,980 +0.00(+0.00%)
Apr 05, 2017 10.67 11.01 10.64 10.88 4,806,700 +0.18(+1.72%)
Apr 04, 2017 10.69 10.70 10.53 10.69 2,931,576 +0.25(+2.37%)
Apr 03, 2017 9.942 10.52 9.923 10.45 5,680,206 +0.56(+5.66%)
Mar 31, 2017 9.795 10.02 9.712 9.887 2,898,015 +0.14(+1.41%)
Mar 30, 2017 9.914 10.02 9.731 9.749 3,360,733 -0.46(-4.50%)
Mar 29, 2017 10.11 10.26 10.04 10.21 2,200,993 +0.06(+0.63%)
Mar 28, 2017 10.49 10.51 9.988 10.14 3,119,552 -0.31(-2.98%)
Mar 27, 2017 10.55 10.62 10.40 10.46 3,086,761 +0.27(+2.61%)
Mar 24, 2017 10.13 10.32 10.11 10.19 2,519,152 +0.06(+0.54%)
Mar 23, 2017 10.18 10.22 9.882 10.13 3,163,824 -0.03(-0.27%)
Mar 22, 2017 10.28 10.36 10.13 10.16 4,526,005 -0.12(-1.21%)
Mar 21, 2017 10.10 10.38 10.09 10.29 4,173,338 +0.19(+1.89%)
Mar 20, 2017 9.913 10.13 9.863 10.10 3,089,488 +0.25(+2.59%)
Mar 17, 2017 9.950 10.01 9.717 9.840 5,649,466 -0.03(-0.28%)
Mar 16, 2017 9.950 10.02 9.831 9.868 4,613,698 +0.05(+0.46%)
Mar 15, 2017 9.094 9.904 9.076 9.822 5,672,762 +0.86(+9.65%)
Mar 14, 2017 9.067 9.294 8.880 8.957 4,174,883 -0.18(-1.99%)
Mar 13, 2017 9.085 9.281 8.989 9.139 3,707,475 +0.03(+0.30%)
Mar 10, 2017 8.903 9.208 8.821 9.112 4,784,804 +0.25(+2.77%)
Mar 09, 2017 8.930 9.030 8.803 8.866 4,326,542 -0.27(-2.99%)
Mar 08, 2017 9.021 9.281 9.003 9.139 3,569,851 -0.09(-0.99%)
Mar 07, 2017 9.167 9.413 9.085 9.231 3,267,763 -0.07(-0.78%)
Mar 06, 2017 9.495 9.513 9.176 9.303 3,638,915 -0.35(-3.58%)
Mar 03, 2017 9.449 9.786 9.367 9.649 5,626,758 +0.03(+0.28%)
Mar 02, 2017 9.768 9.922 9.567 9.622 4,028,338 -0.46(-4.60%)
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.