Skip to main content

Anglogold Ashanti Ltd ADR (NY: AU )

22.20 +0.21 (+0.95%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 10.21 10.44 10.08 10.35 3,195,515 +0.15(+1.44%)
Jan 30, 2018 10.19 10.26 10.07 10.21 3,705,238 -0.11(-1.07%)
Jan 29, 2018 10.65 10.68 10.30 10.32 3,199,396 -0.42(-3.93%)
Jan 26, 2018 10.66 10.79 10.54 10.74 2,505,351 -0.03(-0.26%)
Jan 25, 2018 10.74 11.02 10.62 10.77 5,730,962 +0.05(+0.43%)
Jan 24, 2018 10.46 10.82 10.42 10.72 4,834,106 +0.36(+3.45%)
Jan 23, 2018 9.997 10.43 9.910 10.36 3,603,353 +0.27(+2.64%)
Jan 22, 2018 10.04 10.11 9.978 10.10 1,671,433 +0.08(+0.82%)
Jan 19, 2018 10.02 10.07 9.969 10.02 1,783,741 +0.06(+0.55%)
Jan 18, 2018 10.10 10.20 9.877 9.960 3,675,321 -0.17(-1.72%)
Jan 17, 2018 10.13 10.32 10.09 10.13 4,382,595 -0.07(-0.72%)
Jan 16, 2018 10.24 10.28 9.997 10.21 3,303,088 +0.05(+0.45%)
Jan 12, 2018 10.16 10.16 10.16 0 +0.40(+4.14%)
Jan 11, 2018 9.877 9.914 9.749 9.758 2,833,758 -0.04(-0.37%)
Jan 10, 2018 9.832 9.914 9.749 9.795 3,604,735 +0.22(+2.30%)
Jan 09, 2018 9.611 9.717 9.510 9.575 2,636,635 -0.12(-1.23%)
Jan 08, 2018 9.804 9.822 9.620 9.694 1,623,465 -0.10(-1.03%)
Jan 05, 2018 9.648 9.905 9.617 9.795 2,336,564 +0.06(+0.57%)
Jan 04, 2018 9.675 9.749 9.556 9.740 3,352,268 +0.01(+0.09%)
Jan 03, 2018 9.850 9.868 9.529 9.731 3,892,627 +0.07(+0.76%)
Jan 02, 2018 9.584 9.666 9.529 9.657 3,710,195 +0.30(+3.24%)
Dec 29, 2017 9.354 9.354 9.354 0 -0.04(-0.39%)
Dec 28, 2017 9.492 9.538 9.317 9.391 2,740,718 +0.09(+0.99%)
Dec 27, 2017 9.327 9.373 9.166 9.299 3,805,466 +0.09(+1.00%)
Dec 26, 2017 9.051 9.262 9.024 9.207 2,409,207 +0.20(+2.24%)
Dec 22, 2017 8.877 9.051 8.877 9.005 2,019,496 +0.17(+1.87%)
Dec 21, 2017 8.712 8.877 8.629 8.840 1,997,941 +0.01(+0.10%)
Dec 20, 2017 8.666 8.849 8.611 8.831 3,566,245 +0.34(+4.00%)
Dec 19, 2017 8.464 8.546 8.409 8.491 2,823,599 -0.15(-1.70%)
Dec 18, 2017 8.657 8.712 8.533 8.638 2,924,150 +0.14(+1.62%)
Dec 15, 2017 8.473 8.528 8.377 8.500 5,899,214 +0.09(+1.09%)
Dec 14, 2017 8.225 8.473 8.133 8.409 5,355,891 -0.25(-2.86%)
Dec 13, 2017 8.225 8.725 8.225 8.657 4,332,937 +0.41(+5.01%)
Dec 12, 2017 8.418 8.418 8.207 8.243 3,178,182 -0.10(-1.21%)
Dec 11, 2017 8.519 8.597 8.289 8.344 2,737,610 -0.06(-0.76%)
Dec 08, 2017 8.445 8.473 8.390 8.409 3,065,105 -0.06(-0.76%)
Dec 07, 2017 8.354 8.565 8.335 8.473 3,357,116 +0.08(+0.98%)
Dec 06, 2017 8.583 8.666 8.381 8.390 7,794,750 -0.56(-6.26%)
Dec 05, 2017 8.813 8.996 8.794 8.950 4,349,364 -0.14(-1.52%)
Dec 04, 2017 9.116 9.152 9.042 9.088 3,377,732 -0.41(-4.35%)
Dec 01, 2017 9.428 9.671 9.354 9.501 2,734,946 -0.09(-0.96%)
Nov 30, 2017 9.565 9.758 9.529 9.593 3,524,638 +0.04(+0.38%)
Nov 29, 2017 9.464 9.616 9.428 9.556 2,348,281 -0.06(-0.67%)
Nov 28, 2017 9.657 9.708 9.519 9.620 2,132,189 -0.04(-0.38%)
Nov 27, 2017 9.428 9.657 9.345 9.657 2,386,282 +0.32(+3.44%)
Nov 24, 2017 9.345 9.455 9.322 9.336 1,346,586 -0.01(-0.10%)
Nov 22, 2017 9.345 9.418 9.275 9.345 4,083,206 +0.32(+3.56%)
Nov 21, 2017 8.868 9.060 8.840 9.024 2,993,727 +0.01(+0.10%)
Nov 20, 2017 8.877 9.097 8.748 9.015 3,179,165 -0.16(-1.70%)
Nov 17, 2017 9.070 9.235 9.024 9.171 2,695,646 +0.13(+1.42%)
Nov 16, 2017 8.978 9.051 8.932 9.042 1,285,309 +0.10(+1.13%)
Nov 15, 2017 9.106 9.116 8.831 8.941 2,651,226 +0.05(+0.52%)
Nov 14, 2017 8.877 8.941 8.767 8.895 2,262,629 -0.04(-0.41%)
Nov 13, 2017 9.161 9.171 8.900 8.932 3,492,622 +0.06(+0.62%)
Nov 10, 2017 8.987 9.015 8.831 8.877 1,433,147 -0.09(-1.02%)
Nov 09, 2017 9.088 9.120 8.923 8.969 2,250,487 -0.01(-0.10%)
Nov 08, 2017 9.051 9.106 8.886 8.978 2,464,487 +0.10(+1.14%)
Nov 07, 2017 8.895 9.005 8.794 8.877 3,605,699 +0.18(+2.11%)
Nov 06, 2017 8.601 8.803 8.574 8.693 3,425,314 +0.21(+2.49%)
Nov 03, 2017 8.565 8.601 8.335 8.482 3,177,401 -0.14(-1.60%)
Nov 02, 2017 8.620 8.693 8.510 8.620 2,549,148 +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.