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 (%)
Apr 30, 2019 11.08 11.19 10.93 10.95 2,612,362 -0.09(-0.84%)
Apr 29, 2019 11.40 11.42 10.99 11.05 2,794,647 -0.45(-3.88%)
Apr 26, 2019 11.55 11.65 11.46 11.49 1,650,024 +0.06(+0.49%)
Apr 25, 2019 11.56 11.65 11.33 11.44 2,111,326 -0.13(-1.12%)
Apr 24, 2019 11.34 11.75 11.31 11.57 3,062,483 +0.11(+0.97%)
Apr 23, 2019 11.60 11.67 11.44 11.46 3,204,433 -0.30(-2.53%)
Apr 22, 2019 11.93 12.03 11.73 11.75 1,340,907 -0.12(-1.02%)
Apr 18, 2019 11.95 12.12 11.79 11.87 2,080,493 -0.17(-1.39%)
Apr 17, 2019 12.06 12.07 11.83 12.04 2,766,851 -0.04(-0.31%)
Apr 16, 2019 12.00 12.26 11.95 12.08 2,643,297 -0.06(-0.54%)
Apr 15, 2019 11.80 12.20 11.76 12.14 2,244,421 +0.08(+0.69%)
Apr 12, 2019 12.13 12.18 12.01 12.06 1,848,561 -0.18(-1.44%)
Apr 11, 2019 12.23 12.43 12.10 12.23 2,355,045 -0.26(-2.08%)
Apr 10, 2019 12.73 12.80 12.43 12.49 2,494,186 -0.39(-3.03%)
Apr 09, 2019 12.88 12.91 12.73 12.88 2,741,260 +0.26(+2.06%)
Apr 08, 2019 12.70 12.70 12.49 12.62 2,022,377 +0.23(+1.87%)
Apr 05, 2019 12.34 12.47 12.20 12.39 2,429,091 +0.00(+0.00%)
Apr 04, 2019 12.06 12.46 11.92 12.39 2,639,577 +0.31(+2.54%)
Apr 03, 2019 11.97 12.19 11.96 12.09 2,661,134 +0.17(+1.40%)
Apr 02, 2019 11.97 12.02 11.84 11.92 2,608,480 +0.15(+1.26%)
Apr 01, 2019 12.25 12.28 11.63 11.77 3,106,608 -0.39(-3.21%)
Mar 29, 2019 12.28 12.41 12.15 12.16 3,475,101 +0.19(+1.63%)
Mar 28, 2019 12.45 12.45 11.88 11.97 4,246,858 -0.76(-5.98%)
Mar 27, 2019 13.10 13.14 12.66 12.73 3,021,964 -0.50(-3.79%)
Mar 26, 2019 13.31 13.33 13.07 13.23 2,844,416 -0.20(-1.52%)
Mar 25, 2019 13.12 13.52 13.09 13.43 3,357,889 +0.03(+0.21%)
Mar 22, 2019 13.19 13.42 13.10 13.40 4,272,159 +0.41(+3.14%)
Mar 21, 2019 12.77 13.00 12.67 13.00 2,874,073 +0.25(+1.94%)
Mar 20, 2019 12.42 12.81 12.17 12.75 3,796,258 +0.41(+3.29%)
Mar 19, 2019 12.92 12.92 12.31 12.34 4,223,510 -0.06(-0.52%)
Mar 18, 2019 12.69 12.82 12.35 12.41 4,713,397 -0.16(-1.25%)
Mar 15, 2019 12.30 12.72 12.25 12.56 35,742,080 +0.42(+3.50%)
Mar 14, 2019 11.90 12.17 11.81 12.14 7,409,695 +0.01(+0.08%)
Mar 13, 2019 11.96 12.14 11.84 12.13 10,613,770 +0.28(+2.34%)
Mar 12, 2019 11.98 12.03 11.62 11.85 9,200,996 +0.02(+0.16%)
Mar 11, 2019 12.19 12.26 11.41 11.83 10,594,059 -0.54(-4.40%)
Mar 08, 2019 12.41 12.48 12.06 12.38 4,262,909 +0.37(+3.08%)
Mar 07, 2019 11.94 12.09 11.90 12.01 3,306,543 +0.05(+0.39%)
Mar 06, 2019 12.34 12.38 11.92 11.96 3,057,977 -0.37(-3.00%)
Mar 05, 2019 12.25 12.33 12.05 12.33 3,598,954 -0.07(-0.60%)
Mar 04, 2019 12.39 12.42 12.03 12.41 4,009,205 -0.18(-1.47%)
Mar 01, 2019 12.92 13.03 12.57 12.59 3,395,713 -0.50(-3.81%)
Feb 28, 2019 13.35 13.42 13.03 13.09 3,876,637 -0.31(-2.34%)
Feb 27, 2019 13.47 13.67 13.31 13.40 1,936,687 -0.12(-0.89%)
Feb 26, 2019 13.31 13.55 13.22 13.52 3,419,642 +0.18(+1.39%)
Feb 25, 2019 13.40 13.66 13.31 13.34 4,530,080 -0.38(-2.76%)
Feb 22, 2019 13.78 13.99 13.58 13.72 4,506,256 -0.14(-1.00%)
Feb 21, 2019 14.15 14.23 13.64 13.86 5,407,301 -0.47(-3.29%)
Feb 20, 2019 14.45 14.65 14.18 14.33 6,938,701 +0.49(+3.54%)
Feb 19, 2019 12.75 13.93 12.70 13.84 5,140,513 +1.29(+10.31%)
Feb 15, 2019 12.73 12.74 12.39 12.54 2,419,293 -0.09(-0.73%)
Feb 14, 2019 12.37 12.66 12.35 12.64 2,730,836 +0.23(+1.86%)
Feb 13, 2019 12.30 12.60 12.24 12.41 2,722,063 -0.01(-0.07%)
Feb 12, 2019 12.33 12.47 12.31 12.42 2,371,922 +0.18(+1.43%)
Feb 11, 2019 12.12 12.40 12.08 12.24 1,715,467 -0.23(-1.85%)
Feb 08, 2019 12.47 12.53 12.38 12.47 3,087,199 -0.08(-0.66%)
Feb 07, 2019 12.50 12.69 12.49 12.55 2,267,011 +0.06(+0.52%)
Feb 06, 2019 12.34 12.81 12.30 12.49 3,209,902 -0.12(-0.95%)
Feb 05, 2019 12.48 12.62 12.36 12.61 1,849,131 +0.04(+0.29%)
Feb 04, 2019 12.11 12.58 12.10 12.57 4,310,314 -0.64(-4.83%)
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.