Anglogold Ashanti Ltd ADR (NY: AU )

27.57 +0.30 (+1.08%)
Streaming Delayed Price Updated: 12:12 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 9.156 9.256 9.092 9.219 4,463,371 +0.20(+2.22%)
Aug 30, 2017 9.019 9.142 8.992 9.019 3,518,835 +0.06(+0.71%)
Aug 29, 2017 9.001 9.160 8.865 8.956 9,027,854 +0.34(+3.90%)
Aug 28, 2017 8.310 8.665 8.310 8.619 5,049,680 +0.49(+6.04%)
Aug 25, 2017 8.147 8.233 8.078 8.128 3,216,557 -0.11(-1.32%)
Aug 24, 2017 8.265 8.319 8.187 8.237 3,462,563 -0.06(-0.77%)
Aug 23, 2017 8.328 8.410 8.187 8.301 4,832,563 -0.03(-0.33%)
Aug 22, 2017 8.610 8.665 8.183 8.328 8,396,664 -0.59(-6.63%)
Aug 21, 2017 8.983 9.038 8.847 8.919 3,389,243 -0.01(-0.10%)
Aug 18, 2017 9.183 9.256 8.901 8.928 4,500,552 -0.01(-0.10%)
Aug 17, 2017 8.947 9.047 8.874 8.938 2,324,818 -0.01(-0.10%)
Aug 16, 2017 8.738 9.033 8.738 8.947 3,013,085 +0.15(+1.76%)
Aug 15, 2017 8.792 8.892 8.747 8.792 3,246,624 -0.09(-1.02%)
Aug 14, 2017 8.883 9.065 8.819 8.883 5,495,905 +0.05(+0.62%)
Aug 11, 2017 8.910 8.983 8.706 8.828 6,292,560 +0.12(+1.36%)
Aug 10, 2017 8.719 8.947 8.647 8.710 9,356,759 +0.32(+3.79%)
Aug 09, 2017 8.547 8.592 8.374 8.392 3,835,611 +0.04(+0.44%)
Aug 08, 2017 8.419 8.538 8.306 8.356 3,622,889 +0.08(+0.99%)
Aug 07, 2017 8.310 8.401 8.256 8.274 2,547,837 -0.04(-0.44%)
Aug 04, 2017 8.347 8.119 8.310 4,800,158 -0.18(-2.14%)
Aug 03, 2017 8.710 8.729 8.456 8.492 4,365,463 -0.22(-2.51%)
Aug 02, 2017 8.774 8.847 8.665 8.710 4,287,563 -0.34(-3.72%)
Aug 01, 2017 9.047 9.201 9.028 9.047 3,660,655 -0.06(-0.70%)
Jul 31, 2017 9.156 9.238 9.092 9.110 2,031,177 -0.10(-1.09%)
Jul 28, 2017 9.028 9.256 9.001 9.210 3,543,508 +0.35(+4.00%)
Jul 27, 2017 9.001 9.010 8.851 8.856 4,103,413 -0.11(-1.22%)
Jul 26, 2017 8.747 9.110 8.665 8.965 3,891,271 +0.25(+2.92%)
Jul 25, 2017 8.547 8.710 4,028,413 +0.12(+1.38%)
Jul 24, 2017 8.801 8.847 8.565 8.592 2,471,914 -0.21(-2.38%)
Jul 21, 2017 8.874 8.701 8.801 2,914,913 +0.12(+1.36%)
Jul 20, 2017 8.683 8.728 8.583 8.683 3,619,890 -0.10(-1.14%)
Jul 19, 2017 8.828 8.901 8.756 8.783 2,836,030 -0.13(-1.43%)
Jul 18, 2017 8.938 9.001 8.865 8.910 2,802,765 +0.05(+0.62%)
Jul 17, 2017 8.919 8.983 8.810 8.856 2,986,141 -0.06(-0.71%)
Jul 14, 2017 9.129 9.210 8.901 8.919 4,093,545 +0.01(+0.10%)
Jul 13, 2017 9.101 9.156 8.883 8.910 2,464,141 -0.20(-2.20%)
Jul 12, 2017 9.138 9.210 9.069 9.110 2,661,856 +0.13(+1.42%)
Jul 11, 2017 8.819 9.028 8.797 8.983 2,383,489 +0.06(+0.71%)
Jul 10, 2017 8.656 8.988 8.583 8.919 3,147,378 +0.27(+3.15%)
Jul 07, 2017 8.701 8.719 8.556 8.647 3,414,498 -0.23(-2.56%)
Jul 06, 2017 9.028 9.074 8.865 8.874 3,034,291 -0.07(-0.81%)
Jul 05, 2017 8.656 8.965 8.610 8.947 3,453,487 +0.34(+3.91%)
Jul 03, 2017 8.619 8.656 8.501 8.610 2,069,485 -0.23(-2.57%)
Jun 30, 2017 8.810 8.938 8.765 8.838 3,638,732 -0.04(-0.41%)
Jun 29, 2017 8.865 9.010 8.847 8.874 4,225,271 -0.32(-3.46%)
Jun 28, 2017 9.383 9.410 9.083 9.192 3,853,583 -0.28(-2.98%)
Jun 27, 2017 9.647 9.733 9.447 9.474 3,515,311 -0.07(-0.76%)
Jun 26, 2017 9.401 9.629 9.356 9.547 2,241,947 -0.08(-0.85%)
Jun 23, 2017 9.647 9.710 9.565 9.629 2,738,133 +0.10(+1.05%)
Jun 22, 2017 9.447 9.706 9.419 9.529 4,299,119 +0.29(+3.15%)
Jun 21, 2017 9.056 9.265 9.038 9.238 2,581,714 +0.18(+2.01%)
Jun 20, 2017 9.129 9.146 8.951 9.056 2,689,583 -0.12(-1.29%)
Jun 19, 2017 9.319 9.347 9.074 9.174 7,298,449 -0.19(-2.04%)
Jun 16, 2017 9.692 9.701 9.342 9.365 5,433,661 -0.30(-3.10%)
Jun 15, 2017 9.892 9.920 9.592 9.665 4,857,348 -0.39(-3.89%)
Jun 14, 2017 10.67 10.71 10.01 10.06 4,710,513 -0.31(-2.98%)
Jun 13, 2017 10.29 10.45 10.21 10.37 4,820,432 -0.08(-0.78%)
Jun 12, 2017 10.77 10.84 10.38 10.45 5,616,744 -0.42(-3.85%)
Jun 09, 2017 10.79 11.02 10.77 10.87 4,114,802 -0.19(-1.73%)
Jun 08, 2017 11.01 11.09 10.71 11.06 4,685,506 +0.02(+0.16%)
Jun 07, 2017 11.07 11.15 10.83 11.04 5,047,151 -0.23(-2.02%)
Jun 06, 2017 10.70 11.27 10.70 11.27 6,737,253 +0.79(+7.55%)
Jun 05, 2017 10.24 10.49 10.24 10.47 3,665,668 +0.33(+3.23%)
Jun 02, 2017 10.21 10.35 10.09 10.15 5,120,263 -0.14(-1.33%)
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.