Skip to main content

Anglogold Ashanti Ltd ADR (NY: AU )

22.05 +0.06 (+0.27%)
Streaming Delayed Price Updated: 12:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 12.97 13.22 12.86 13.20 3,437,904 +0.42(+3.33%)
Jan 30, 2019 12.69 12.96 12.46 12.78 4,724,498 +0.20(+1.62%)
Jan 29, 2019 12.69 12.71 12.42 12.57 4,180,239 +0.06(+0.52%)
Jan 28, 2019 12.20 12.51 12.20 12.51 3,596,339 +0.40(+3.28%)
Jan 25, 2019 12.03 12.19 11.99 12.11 3,394,089 +0.42(+3.55%)
Jan 24, 2019 11.64 11.76 11.62 11.70 2,206,049 +0.15(+1.28%)
Jan 23, 2019 11.34 11.60 11.28 11.55 1,871,390 +0.22(+1.96%)
Jan 22, 2019 11.34 11.50 11.04 11.33 3,679,646 +0.18(+1.57%)
Jan 18, 2019 11.42 11.48 11.08 11.15 5,029,107 -0.41(-3.52%)
Jan 17, 2019 11.62 11.74 11.53 11.56 2,737,597 +0.04(+0.32%)
Jan 16, 2019 11.47 11.59 11.33 11.52 3,484,061 +0.15(+1.30%)
Jan 15, 2019 11.53 11.63 11.22 11.37 3,536,469 -0.17(-1.44%)
Jan 14, 2019 11.92 11.92 11.45 11.54 3,309,981 -0.09(-0.79%)
Jan 11, 2019 11.71 11.94 11.61 11.63 3,118,808 +0.07(+0.64%)
Jan 10, 2019 11.92 11.93 11.50 11.56 3,561,103 -0.39(-3.25%)
Jan 09, 2019 11.57 11.95 11.54 11.94 4,175,158 +0.30(+2.54%)
Jan 08, 2019 11.47 11.72 11.25 11.65 4,587,094 +0.06(+0.56%)
Jan 07, 2019 12.09 12.10 11.51 11.58 3,829,702 -0.24(-2.03%)
Jan 04, 2019 12.02 12.02 11.66 11.82 4,218,310 -0.38(-3.10%)
Jan 03, 2019 12.01 12.26 11.94 12.20 4,709,076 +0.44(+3.77%)
Jan 02, 2019 11.66 11.83 11.59 11.76 2,254,869 +0.17(+1.43%)
Dec 31, 2018 11.49 11.61 11.21 11.59 2,792,649 +0.23(+2.03%)
Dec 28, 2018 11.58 11.58 11.28 11.36 2,339,079 -0.19(-1.68%)
Dec 27, 2018 11.48 11.57 11.35 11.56 2,524,776 +0.14(+1.21%)
Dec 26, 2018 11.86 11.93 11.22 11.42 2,624,449 -0.31(-2.68%)
Dec 24, 2018 11.57 11.77 11.46 11.73 2,488,248 +0.42(+3.76%)
Dec 21, 2018 11.33 11.40 11.10 11.31 9,368,982 -0.03(-0.24%)
Dec 20, 2018 11.57 11.67 11.22 11.33 5,911,766 +0.44(+4.07%)
Dec 19, 2018 11.51 11.75 10.88 10.89 6,009,758 -0.64(-5.53%)
Dec 18, 2018 11.18 11.60 11.16 11.53 4,896,298 +0.34(+3.06%)
Dec 17, 2018 11.03 11.21 10.98 11.19 3,141,421 +0.24(+2.19%)
Dec 14, 2018 10.85 11.05 10.80 10.95 3,046,605 -0.11(-1.00%)
Dec 13, 2018 11.00 11.11 10.97 11.06 3,808,316 +0.18(+1.61%)
Dec 12, 2018 10.76 10.97 10.67 10.88 4,162,900 +0.33(+3.15%)
Dec 11, 2018 10.48 10.61 10.37 10.55 3,517,155 +0.30(+2.88%)
Dec 10, 2018 10.36 10.57 10.13 10.25 3,453,768 -0.17(-1.60%)
Dec 07, 2018 10.10 10.52 10.01 10.42 4,791,064 +0.40(+3.96%)
Dec 06, 2018 10.09 10.09 9.806 10.02 4,897,911 +0.32(+3.33%)
Dec 04, 2018 9.543 9.801 9.543 9.700 3,834,345 +0.29(+3.04%)
Dec 03, 2018 9.423 9.450 9.219 9.413 1,883,185 +0.25(+2.72%)
Nov 30, 2018 9.330 9.330 9.127 9.164 2,117,598 -0.15(-1.59%)
Nov 29, 2018 9.487 9.506 9.275 9.312 1,869,611 -0.10(-1.08%)
Nov 28, 2018 9.136 9.487 9.127 9.413 2,091,344 +0.28(+3.03%)
Nov 27, 2018 9.155 9.268 9.090 9.136 2,922,040 -0.17(-1.79%)
Nov 26, 2018 9.349 9.450 9.293 9.302 1,954,075 +0.02(+0.20%)
Nov 23, 2018 9.432 9.506 9.284 9.284 1,537,916 -0.18(-1.95%)
Nov 21, 2018 9.469 9.469 9.469 0 +0.40(+4.38%)
Nov 20, 2018 9.219 9.238 8.924 9.072 2,029,576 -0.05(-0.51%)
Nov 19, 2018 9.099 9.229 9.039 9.118 2,861,250 +0.08(+0.92%)
Nov 16, 2018 9.164 9.164 8.942 9.035 1,649,955 +0.12(+1.35%)
Nov 15, 2018 8.850 8.979 8.822 8.915 2,078,815 +0.18(+2.01%)
Nov 14, 2018 8.693 8.924 8.591 8.739 3,054,609 +0.14(+1.61%)
Nov 13, 2018 8.674 8.767 8.471 8.600 3,166,904 -0.14(-1.59%)
Nov 12, 2018 8.711 8.873 8.693 8.739 3,155,345 -0.11(-1.25%)
Nov 09, 2018 8.961 8.979 8.720 8.850 5,518,075 -0.33(-3.62%)
Nov 08, 2018 9.210 9.266 9.099 9.182 3,114,278 -0.04(-0.40%)
Nov 07, 2018 9.192 9.321 9.145 9.219 3,217,227 +0.09(+1.01%)
Nov 06, 2018 9.478 9.496 9.053 9.127 4,570,396 -0.51(-5.27%)
Nov 05, 2018 9.460 9.672 9.312 9.635 5,458,138 +0.42(+4.61%)
Nov 02, 2018 9.007 9.229 8.970 9.210 3,380,125 +0.10(+1.12%)
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.