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 (%)
Jan 30, 2015 10.53 11.16 10.48 11.16 6,295,542 +0.85(+8.22%)
Jan 29, 2015 10.14 10.36 10.02 10.31 3,625,205 +0.04(+0.35%)
Jan 28, 2015 10.21 10.54 10.11 10.27 4,710,746 -0.22(-2.06%)
Jan 27, 2015 9.869 10.54 9.860 10.49 4,920,693 +0.65(+6.59%)
Jan 26, 2015 9.616 9.851 9.508 9.842 4,884,682 +0.00(+0.00%)
Jan 23, 2015 10.09 10.09 9.715 9.842 4,624,587 -0.40(-3.87%)
Jan 22, 2015 10.45 10.57 10.11 10.24 5,884,543 -0.05(-0.53%)
Jan 21, 2015 10.54 10.71 10.09 10.29 7,902,731 -0.13(-1.21%)
Jan 20, 2015 10.47 10.55 10.23 10.42 5,885,957 +0.51(+5.19%)
Jan 16, 2015 9.932 10.32 9.801 9.905 5,906,467 -0.04(-0.36%)
Jan 15, 2015 9.941 10.20 9.846 9.941 8,131,401 +0.55(+5.85%)
Jan 14, 2015 9.652 9.706 9.142 9.391 5,387,811 -0.04(-0.38%)
Jan 13, 2015 9.986 10.01 9.292 9.427 6,681,713 -0.28(-2.88%)
Jan 12, 2015 9.229 9.860 9.184 9.706 6,090,676 +0.57(+6.21%)
Jan 09, 2015 8.778 9.148 8.778 9.139 4,413,011 +0.51(+5.96%)
Jan 08, 2015 8.724 9.030 8.562 8.625 3,940,214 +0.01(+0.10%)
Jan 07, 2015 8.562 8.886 8.427 8.616 4,334,488 -0.16(-1.85%)
Jan 06, 2015 8.409 8.832 8.340 8.778 7,407,287 +0.51(+6.22%)
Jan 05, 2015 8.048 8.264 7.841 8.264 4,323,567 +0.35(+4.44%)
Jan 02, 2015 7.688 7.931 7.580 7.913 2,973,131 +0.07(+0.92%)
Dec 31, 2014 7.742 7.841 7.841 7.841 2,768,049 -0.05(-0.57%)
Dec 30, 2014 7.787 8.075 7.787 7.886 4,124,310 +0.32(+4.17%)
Dec 29, 2014 7.859 7.868 7.498 7.570 2,722,637 -0.31(-3.89%)
Dec 26, 2014 7.733 7.976 7.652 7.877 3,392,861 +0.32(+4.17%)
Dec 24, 2014 7.246 7.561 7.561 7.561 2,236,453 +0.22(+2.94%)
Dec 23, 2014 7.219 7.778 7.219 7.345 4,533,942 +0.11(+1.49%)
Dec 22, 2014 7.859 7.859 7.165 7.237 5,801,543 -0.63(-8.02%)
Dec 19, 2014 7.796 7.931 7.661 7.868 18,285,152 +0.05(+0.58%)
Dec 18, 2014 7.670 7.877 7.528 7.823 5,167,862 +0.47(+6.37%)
Dec 17, 2014 6.958 7.386 6.958 7.354 6,286,663 +0.58(+8.51%)
Dec 16, 2014 6.967 7.102 6.714 6.777 5,245,687 +0.04(+0.53%)
Dec 15, 2014 7.318 7.471 6.741 6.741 5,820,153 -0.66(-8.89%)
Dec 12, 2014 7.399 7.580 7.246 7.399 4,631,611 -0.05(-0.73%)
Dec 11, 2014 7.534 7.751 7.327 7.453 4,727,713 -0.17(-2.25%)
Dec 10, 2014 8.066 8.220 7.607 7.625 5,536,773 -0.56(-6.83%)
Dec 09, 2014 7.967 8.355 7.931 8.183 5,379,322 +0.38(+4.85%)
Dec 08, 2014 7.697 7.922 7.390 7.805 4,912,812 +0.13(+1.64%)
Dec 05, 2014 7.796 7.859 7.616 7.679 3,189,178 -0.26(-3.29%)
Dec 04, 2014 8.111 8.237 7.904 7.940 3,172,625 -0.26(-3.19%)
Dec 03, 2014 8.093 8.346 8.093 8.201 3,893,813 +0.23(+2.82%)
Dec 02, 2014 8.120 8.346 7.895 7.976 3,835,950 -0.44(-5.25%)
Dec 01, 2014 7.895 8.508 7.868 8.418 4,417,881 +0.70(+9.11%)
Nov 28, 2014 8.319 8.328 7.715 7.715 3,216,484 -1.06(-12.11%)
Nov 26, 2014 8.895 8.778 8.778 8.778 2,839,838 -0.21(-2.31%)
Nov 25, 2014 8.589 9.003 8.589 8.985 2,929,310 +0.37(+4.29%)
Nov 24, 2014 8.760 8.805 8.508 8.616 2,782,289 -0.30(-3.34%)
Nov 21, 2014 8.949 9.202 8.706 8.913 5,196,806 +0.29(+3.34%)
Nov 20, 2014 8.571 8.886 8.391 8.625 4,273,463 +0.21(+2.46%)
Nov 19, 2014 9.085 9.148 8.391 8.418 8,168,445 -0.84(-9.06%)
Nov 18, 2014 8.823 9.301 8.742 9.256 6,724,261 +0.55(+6.31%)
Nov 17, 2014 8.273 8.756 8.165 8.706 4,372,797 +0.09(+1.05%)
Nov 14, 2014 7.706 8.679 7.570 8.616 7,269,030 +0.76(+9.63%)
Nov 13, 2014 8.030 8.174 7.796 7.859 3,270,498 -0.25(-3.11%)
Nov 12, 2014 8.328 8.454 7.940 8.111 3,711,420 -0.16(-1.96%)
Nov 11, 2014 8.048 8.454 8.003 8.273 2,338,013 +0.30(+3.73%)
Nov 10, 2014 8.562 8.625 7.931 7.976 5,261,582 -0.87(-9.88%)
Nov 07, 2014 8.300 8.886 8.183 8.850 5,117,346 +0.71(+8.75%)
Nov 06, 2014 8.021 8.352 8.021 8.138 4,903,011 +0.20(+2.50%)
Nov 05, 2014 7.886 8.436 7.859 7.940 4,414,316 -0.23(-2.87%)
Nov 04, 2014 8.814 8.823 8.129 8.174 5,711,484 -0.95(-10.38%)
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.