Anglogold Ashanti Ltd ADR (NY: AU )

27.39 +0.12 (+0.42%)
Streaming Delayed Price Updated: 3:24 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 5.669 5.831 5.633 5.768 3,260,153 +0.12(+2.07%)
Nov 27, 2015 5.687 5.750 5.624 5.651 2,682,073 -0.28(-4.71%)
Nov 25, 2015 5.930 5.930 5.930 5.930 2,967,661 -0.21(-3.38%)
Nov 24, 2015 6.101 6.264 6.065 6.138 3,761,648 +0.24(+4.13%)
Nov 23, 2015 5.930 5.993 5.876 5.894 2,682,400 -0.11(-1.80%)
Nov 20, 2015 6.372 6.381 5.939 6.002 2,939,381 -0.29(-4.58%)
Nov 19, 2015 6.273 6.372 6.083 6.291 3,954,471 +0.29(+4.80%)
Nov 18, 2015 5.831 6.056 5.687 6.002 3,809,653 +0.16(+2.78%)
Nov 17, 2015 6.011 6.029 5.804 5.840 4,077,603 -0.31(-4.99%)
Nov 16, 2015 6.156 6.264 6.065 6.147 3,767,170 -0.06(-1.02%)
Nov 13, 2015 5.966 6.264 5.957 6.210 3,695,584 +0.09(+1.47%)
Nov 12, 2015 6.047 6.363 6.020 6.119 4,243,812 -0.23(-3.55%)
Nov 11, 2015 6.083 6.408 6.047 6.345 3,314,146 +0.09(+1.44%)
Nov 10, 2015 6.273 6.390 6.183 6.255 3,568,859 -0.15(-2.39%)
Nov 09, 2015 6.237 6.417 6.128 6.408 4,863,479 +0.05(+0.71%)
Nov 06, 2015 6.480 6.516 6.092 6.363 4,906,865 -0.46(-6.74%)
Nov 05, 2015 6.994 7.021 6.764 6.822 5,696,209 -0.24(-3.44%)
Nov 04, 2015 7.661 7.688 7.057 7.066 9,447,118 -0.55(-7.22%)
Nov 03, 2015 7.552 7.692 7.426 7.616 4,619,329 -0.09(-1.17%)
Nov 02, 2015 7.580 7.823 7.417 7.706 3,545,014 +0.10(+1.30%)
Oct 30, 2015 7.480 7.895 7.471 7.607 4,042,716 +0.14(+1.93%)
Oct 29, 2015 7.778 7.868 7.453 7.462 7,248,677 -0.41(-5.26%)
Oct 28, 2015 8.120 8.355 7.620 7.877 7,200,511 -0.11(-1.35%)
Oct 27, 2015 7.841 8.057 7.778 7.985 2,861,481 +0.06(+0.80%)
Oct 26, 2015 8.237 8.237 7.895 7.922 2,796,527 -0.23(-2.77%)
Oct 23, 2015 8.156 8.201 7.886 8.147 7,435,818 +0.15(+1.92%)
Oct 22, 2015 7.859 8.107 7.841 7.994 3,349,255 +0.27(+3.50%)
Oct 21, 2015 8.111 8.120 7.661 7.724 3,234,064 -0.46(-5.62%)
Oct 20, 2015 8.030 8.255 8.012 8.183 6,189,611 +0.27(+3.42%)
Oct 19, 2015 8.355 8.355 7.850 7.913 4,081,521 -0.50(-6.00%)
Oct 16, 2015 8.769 8.778 8.386 8.418 3,866,650 -0.34(-3.91%)
Oct 15, 2015 8.715 8.837 8.616 8.760 8,780,831 -0.19(-2.11%)
Oct 14, 2015 8.562 8.967 8.436 8.949 11,495,968 +0.64(+7.70%)
Oct 13, 2015 8.400 8.665 8.291 8.310 2,755,738 -0.23(-2.74%)
Oct 12, 2015 8.841 8.904 8.418 8.544 6,269,025 -0.06(-0.73%)
Oct 09, 2015 8.562 8.634 8.472 8.607 4,995,165 +0.44(+5.41%)
Oct 08, 2015 8.111 8.454 8.021 8.165 9,916,467 +0.28(+3.54%)
Oct 07, 2015 8.273 8.328 7.845 7.886 5,425,575 -0.27(-3.31%)
Oct 06, 2015 8.066 8.233 7.886 8.156 5,399,537 +0.47(+6.10%)
Oct 05, 2015 7.643 7.742 7.552 7.688 8,826,774 +0.12(+1.55%)
Oct 02, 2015 7.453 7.616 7.395 7.570 7,917,550 +0.39(+5.40%)
Oct 01, 2015 7.453 7.525 7.156 7.183 4,354,667 -0.20(-2.69%)
Sep 30, 2015 6.822 7.404 6.822 7.381 4,398,534 +0.44(+6.36%)
Sep 29, 2015 6.804 7.138 6.795 6.940 3,107,468 +0.29(+4.34%)
Sep 28, 2015 6.994 7.003 6.597 6.651 4,545,134 -0.61(-8.44%)
Sep 25, 2015 7.390 7.417 7.048 7.264 4,363,091 -0.29(-3.82%)
Sep 24, 2015 7.282 7.616 7.264 7.552 4,086,264 +0.48(+6.75%)
Sep 23, 2015 7.372 7.426 7.048 7.075 2,648,305 -0.28(-3.80%)
Sep 22, 2015 7.291 7.507 7.201 7.354 3,116,830 -0.19(-2.51%)
Sep 21, 2015 7.426 7.715 7.363 7.543 3,772,771 -0.12(-1.53%)
Sep 18, 2015 7.616 7.751 7.471 7.661 7,091,461 +0.23(+3.03%)
Sep 17, 2015 7.201 7.485 7.075 7.435 7,559,828 +0.27(+3.77%)
Sep 16, 2015 6.976 7.219 6.976 7.165 6,459,965 +0.37(+5.44%)
Sep 15, 2015 6.606 6.966 6.597 6.795 3,929,591 +0.18(+2.72%)
Sep 14, 2015 6.642 6.813 6.480 6.615 3,175,690 -0.04(-0.54%)
Sep 11, 2015 6.615 6.678 6.156 6.651 5,228,358 -0.22(-3.15%)
Sep 10, 2015 6.859 7.039 6.800 6.868 3,724,022 +0.10(+1.46%)
Sep 09, 2015 6.904 7.025 6.696 6.768 3,243,806 -0.26(-3.72%)
Sep 08, 2015 6.849 7.165 6.759 7.030 3,968,251 +0.18(+2.63%)
Sep 04, 2015 6.768 6.849 6.849 6.849 2,444,498 -0.06(-0.91%)
Sep 03, 2015 6.714 7.228 6.696 6.913 3,750,044 +0.05(+0.79%)
Sep 02, 2015 6.849 6.962 6.647 6.859 3,005,512 +0.00(+0.00%)
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.