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, 2018 8.886 8.923 8.548 8.612 4,012,302 -0.38(-4.27%)
Oct 30, 2018 8.786 9.014 8.786 8.996 1,867,215 +0.21(+2.40%)
Oct 29, 2018 8.941 8.969 8.776 8.786 2,645,709 -0.12(-1.34%)
Oct 26, 2018 9.097 9.161 8.850 8.905 4,790,403 +0.06(+0.72%)
Oct 25, 2018 9.216 9.280 8.804 8.840 7,312,098 -0.13(-1.43%)
Oct 24, 2018 9.088 9.170 8.950 8.969 2,992,895 -0.16(-1.80%)
Oct 23, 2018 9.362 9.417 9.024 9.133 3,391,896 +0.20(+2.25%)
Oct 22, 2018 8.941 9.069 8.813 8.932 2,035,582 -0.03(-0.31%)
Oct 19, 2018 9.051 9.088 8.868 8.959 2,761,256 -0.02(-0.20%)
Oct 18, 2018 8.987 9.170 8.914 8.978 4,111,505 +0.23(+2.62%)
Oct 17, 2018 8.978 9.033 8.671 8.749 3,913,695 -0.25(-2.75%)
Oct 16, 2018 9.106 9.188 8.895 8.996 3,496,432 -0.06(-0.71%)
Oct 15, 2018 9.170 9.390 8.932 9.060 6,005,691 +0.18(+2.06%)
Oct 12, 2018 8.923 8.923 8.575 8.877 4,434,292 +0.02(+0.21%)
Oct 11, 2018 8.310 8.918 8.273 8.859 9,778,030 +0.79(+9.75%)
Oct 10, 2018 7.843 8.108 7.761 8.072 3,208,625 +0.30(+3.89%)
Oct 09, 2018 7.706 7.834 7.669 7.770 1,867,656 +0.04(+0.47%)
Oct 08, 2018 7.513 7.761 7.495 7.733 2,204,272 -0.04(-0.47%)
Oct 05, 2018 7.761 7.843 7.719 7.770 1,767,881 +0.06(+0.83%)
Oct 04, 2018 7.797 7.880 7.687 7.706 3,459,130 -0.16(-1.98%)
Oct 03, 2018 8.072 8.117 7.843 7.861 2,171,807 -0.24(-2.94%)
Oct 02, 2018 7.898 8.117 7.898 8.099 3,874,023 +0.27(+3.51%)
Oct 01, 2018 7.916 7.944 7.788 7.825 2,084,083 -0.03(-0.35%)
Sep 28, 2018 7.907 8.026 7.834 7.852 2,748,144 -0.04(-0.46%)
Sep 27, 2018 7.971 7.980 7.834 7.889 3,240,373 -0.11(-1.37%)
Sep 26, 2018 8.026 8.191 7.980 7.999 3,598,646 -0.14(-1.69%)
Sep 25, 2018 7.980 8.227 7.980 8.136 3,290,916 +0.03(+0.34%)
Sep 24, 2018 8.136 8.227 8.090 8.108 3,011,293 +0.05(+0.57%)
Sep 21, 2018 7.980 8.081 7.884 8.063 9,606,376 +0.06(+0.80%)
Sep 20, 2018 7.925 8.072 7.916 7.999 3,823,628 +0.02(+0.23%)
Sep 19, 2018 7.825 8.035 7.770 7.980 3,903,466 +0.24(+3.07%)
Sep 18, 2018 7.568 7.834 7.532 7.742 3,982,443 +0.11(+1.44%)
Sep 17, 2018 7.367 7.678 7.298 7.632 4,429,267 +0.27(+3.73%)
Sep 14, 2018 7.312 7.431 7.239 7.358 2,587,407 +0.03(+0.37%)
Sep 13, 2018 7.385 7.440 7.248 7.330 2,911,683 +0.00(+0.00%)
Sep 12, 2018 7.056 7.395 7.024 7.330 3,940,919 +0.21(+2.96%)
Sep 11, 2018 6.974 7.193 6.946 7.120 2,775,597 -0.02(-0.26%)
Sep 10, 2018 7.184 7.211 7.129 7.138 2,678,055 -0.03(-0.38%)
Sep 07, 2018 7.138 7.207 7.056 7.166 2,745,303 +0.06(+0.90%)
Sep 06, 2018 7.019 7.147 7.001 7.102 3,141,356 +0.09(+1.31%)
Sep 05, 2018 7.056 7.083 6.937 7.010 2,705,161 -0.10(-1.42%)
Sep 04, 2018 7.093 7.175 7.033 7.111 3,010,878 -0.13(-1.77%)
Aug 31, 2018 7.239 7.239 7.239 0 +0.05(+0.76%)
Aug 30, 2018 7.184 7.230 7.120 7.184 2,796,571 -0.10(-1.38%)
Aug 29, 2018 7.239 7.376 7.193 7.285 2,331,874 +0.09(+1.27%)
Aug 28, 2018 7.440 7.477 7.074 7.193 3,137,137 -0.15(-2.00%)
Aug 27, 2018 7.221 7.376 7.193 7.340 2,341,386 +0.18(+2.56%)
Aug 24, 2018 7.083 7.257 7.010 7.157 4,082,442 +0.17(+2.49%)
Aug 23, 2018 7.019 7.028 6.951 6.983 3,230,942 -0.07(-1.04%)
Aug 22, 2018 6.955 7.056 6.919 7.056 2,711,624 +0.16(+2.25%)
Aug 21, 2018 6.818 6.946 6.795 6.900 3,240,288 +0.17(+2.59%)
Aug 20, 2018 6.791 6.859 6.607 6.726 3,605,822 +0.10(+1.52%)
Aug 17, 2018 6.607 6.836 6.475 6.626 8,197,337 +0.07(+1.12%)
Aug 16, 2018 6.882 6.955 6.507 6.553 5,120,175 -0.30(-4.41%)
Aug 15, 2018 7.230 7.266 6.791 6.855 8,670,341 -0.64(-8.55%)
Aug 14, 2018 7.587 7.678 7.481 7.495 2,248,328 -0.11(-1.44%)
Aug 13, 2018 7.797 7.815 7.550 7.605 3,765,112 -0.22(-2.81%)
Aug 10, 2018 7.761 7.898 7.747 7.825 1,956,700 -0.02(-0.23%)
Aug 09, 2018 7.806 7.989 7.806 7.843 1,841,764 +0.04(+0.47%)
Aug 08, 2018 7.843 7.870 7.678 7.806 1,480,900 +0.05(+0.59%)
Aug 07, 2018 7.880 7.902 7.761 7.761 1,370,967 +0.00(+0.00%)
Aug 06, 2018 7.861 7.898 7.761 7.761 2,064,247 -0.25(-3.09%)
Aug 03, 2018 8.017 8.099 7.953 8.008 1,848,960 -0.03(-0.34%)
Aug 02, 2018 8.017 8.095 7.944 8.035 2,135,239 +0.10(+1.27%)
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.