Anglogold Ashanti Ltd ADR (NY: AU )

27.27 -0.37 (-1.34%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 8.547 8.556 8.401 8.456 2,218,394 -0.22(-2.52%)
Oct 30, 2017 8.510 8.719 8.465 8.674 2,118,852 +0.09(+1.06%)
Oct 27, 2017 8.438 8.619 8.392 8.583 3,220,486 +0.02(+0.21%)
Oct 26, 2017 8.756 8.756 8.483 8.565 4,364,443 -0.13(-1.46%)
Oct 25, 2017 8.501 8.738 8.483 8.692 3,538,189 +0.14(+1.59%)
Oct 24, 2017 8.628 8.638 8.510 8.556 2,901,123 -0.25(-2.89%)
Oct 23, 2017 8.619 8.819 8.619 8.810 3,115,394 +0.17(+2.00%)
Oct 20, 2017 8.583 8.647 8.510 8.638 2,157,509 +0.03(+0.32%)
Oct 19, 2017 8.656 8.765 8.551 8.610 3,316,696 +0.17(+2.05%)
Oct 18, 2017 8.410 8.483 8.337 8.438 3,498,215 -0.07(-0.85%)
Oct 17, 2017 8.510 8.565 8.383 8.510 3,024,242 -0.17(-1.99%)
Oct 16, 2017 8.974 8.974 8.642 8.683 3,280,568 +0.09(+1.06%)
Oct 13, 2017 8.647 8.701 8.510 8.592 1,610,148 +0.01(+0.11%)
Oct 12, 2017 8.601 8.628 8.501 8.583 2,292,217 -0.05(-0.53%)
Oct 11, 2017 8.619 8.656 8.401 8.628 3,323,768 +0.05(+0.64%)
Oct 10, 2017 8.783 8.547 8.574 1,861,139 -0.21(-2.38%)
Oct 09, 2017 8.728 8.815 8.710 8.783 1,665,978 +0.09(+1.05%)
Oct 06, 2017 8.538 8.756 8.447 8.692 2,414,655 +0.05(+0.53%)
Oct 05, 2017 8.692 8.719 8.583 8.647 2,176,377 -0.03(-0.31%)
Oct 04, 2017 8.647 8.728 8.610 8.674 1,998,640 +0.06(+0.74%)
Oct 03, 2017 8.501 8.638 8.474 8.610 2,176,757 +0.15(+1.83%)
Oct 02, 2017 8.438 8.528 8.419 8.456 2,010,971 +0.01(+0.11%)
Sep 29, 2017 8.583 8.628 8.428 8.447 2,462,466 -0.07(-0.85%)
Sep 28, 2017 8.438 8.528 8.424 8.519 3,046,637 +0.05(+0.64%)
Sep 27, 2017 8.374 8.528 8.350 8.465 1,966,021 -0.05(-0.53%)
Sep 26, 2017 8.574 8.665 8.478 8.510 2,461,114 -0.25(-2.90%)
Sep 25, 2017 8.556 8.801 8.519 8.765 2,524,983 +0.15(+1.80%)
Sep 22, 2017 8.401 8.619 8.383 8.610 2,578,219 +0.25(+3.05%)
Sep 21, 2017 8.328 8.492 8.274 8.356 3,119,405 -0.12(-1.39%)
Sep 20, 2017 8.683 8.838 8.369 8.474 4,651,754 -0.16(-1.89%)
Sep 19, 2017 8.583 8.665 8.501 8.638 2,470,889 +0.00(+0.00%)
Sep 18, 2017 8.765 8.783 8.556 8.638 3,937,511 -0.40(-4.43%)
Sep 15, 2017 9.010 9.119 8.965 9.038 3,473,520 +0.15(+1.74%)
Sep 14, 2017 8.674 8.901 8.674 8.883 4,650,165 +0.26(+3.06%)
Sep 13, 2017 8.774 8.783 8.574 8.619 4,376,514 -0.27(-3.07%)
Sep 12, 2017 8.819 8.919 8.747 8.892 4,639,441 -0.01(-0.10%)
Sep 11, 2017 9.283 9.306 8.856 8.901 7,215,338 -0.75(-7.73%)
Sep 08, 2017 9.856 9.874 9.574 9.647 4,124,868 -0.15(-1.58%)
Sep 07, 2017 9.519 9.838 9.519 9.801 5,860,880 +0.45(+4.86%)
Sep 06, 2017 9.283 9.465 9.147 9.347 3,512,073 -0.11(-1.15%)
Sep 05, 2017 9.347 9.474 9.301 9.456 4,033,351 +0.24(+2.56%)
Sep 01, 2017 9.265 9.301 9.129 9.219 2,560,321 +0.00(+0.00%)
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%)
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.