Skip to main content

Anglogold Ashanti Ltd ADR (NY: AU )

28.03 +0.45 (+1.63%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 9.156 9.238 9.092 9.110 2,031,177 -0.10(-1.09%)
Jul 28, 2017 9.028 9.256 9.001 9.210 3,543,508 +0.35(+4.00%)
Jul 27, 2017 9.001 9.010 8.851 8.856 4,103,413 -0.11(-1.22%)
Jul 26, 2017 8.747 9.110 8.665 8.965 3,891,271 +0.25(+2.92%)
Jul 25, 2017 8.547 8.710 4,028,413 +0.12(+1.38%)
Jul 24, 2017 8.801 8.847 8.565 8.592 2,471,914 -0.21(-2.38%)
Jul 21, 2017 8.874 8.701 8.801 2,914,913 +0.12(+1.36%)
Jul 20, 2017 8.683 8.728 8.583 8.683 3,619,890 -0.10(-1.14%)
Jul 19, 2017 8.828 8.901 8.756 8.783 2,836,030 -0.13(-1.43%)
Jul 18, 2017 8.938 9.001 8.865 8.910 2,802,765 +0.05(+0.62%)
Jul 17, 2017 8.919 8.983 8.810 8.856 2,986,141 -0.06(-0.71%)
Jul 14, 2017 9.129 9.210 8.901 8.919 4,093,545 +0.01(+0.10%)
Jul 13, 2017 9.101 9.156 8.883 8.910 2,464,141 -0.20(-2.20%)
Jul 12, 2017 9.138 9.210 9.069 9.110 2,661,856 +0.13(+1.42%)
Jul 11, 2017 8.819 9.028 8.797 8.983 2,383,489 +0.06(+0.71%)
Jul 10, 2017 8.656 8.988 8.583 8.919 3,147,378 +0.27(+3.15%)
Jul 07, 2017 8.701 8.719 8.556 8.647 3,414,498 -0.23(-2.56%)
Jul 06, 2017 9.028 9.074 8.865 8.874 3,034,291 -0.07(-0.81%)
Jul 05, 2017 8.656 8.965 8.610 8.947 3,453,487 +0.34(+3.91%)
Jul 03, 2017 8.619 8.656 8.501 8.610 2,069,485 -0.23(-2.57%)
Jun 30, 2017 8.810 8.938 8.765 8.838 3,638,732 -0.04(-0.41%)
Jun 29, 2017 8.865 9.010 8.847 8.874 4,225,271 -0.32(-3.46%)
Jun 28, 2017 9.383 9.410 9.083 9.192 3,853,583 -0.28(-2.98%)
Jun 27, 2017 9.647 9.733 9.447 9.474 3,515,311 -0.07(-0.76%)
Jun 26, 2017 9.401 9.629 9.356 9.547 2,241,947 -0.08(-0.85%)
Jun 23, 2017 9.647 9.710 9.565 9.629 2,738,133 +0.10(+1.05%)
Jun 22, 2017 9.447 9.706 9.419 9.529 4,299,119 +0.29(+3.15%)
Jun 21, 2017 9.056 9.265 9.038 9.238 2,581,714 +0.18(+2.01%)
Jun 20, 2017 9.129 9.146 8.951 9.056 2,689,583 -0.12(-1.29%)
Jun 19, 2017 9.319 9.347 9.074 9.174 7,298,449 -0.19(-2.04%)
Jun 16, 2017 9.692 9.701 9.342 9.365 5,433,661 -0.30(-3.10%)
Jun 15, 2017 9.892 9.920 9.592 9.665 4,857,348 -0.39(-3.89%)
Jun 14, 2017 10.67 10.71 10.01 10.06 4,710,513 -0.31(-2.98%)
Jun 13, 2017 10.29 10.45 10.21 10.37 4,820,432 -0.08(-0.78%)
Jun 12, 2017 10.77 10.84 10.38 10.45 5,616,744 -0.42(-3.85%)
Jun 09, 2017 10.79 11.02 10.77 10.87 4,114,802 -0.19(-1.73%)
Jun 08, 2017 11.01 11.09 10.71 11.06 4,685,506 +0.02(+0.16%)
Jun 07, 2017 11.07 11.15 10.83 11.04 5,047,151 -0.23(-2.02%)
Jun 06, 2017 10.70 11.27 10.70 11.27 6,737,253 +0.79(+7.55%)
Jun 05, 2017 10.24 10.49 10.24 10.47 3,665,668 +0.33(+3.23%)
Jun 02, 2017 10.21 10.35 10.09 10.15 5,120,263 -0.14(-1.33%)
Jun 01, 2017 10.03 10.33 10.00 10.28 6,024,793 -0.07(-0.70%)
May 31, 2017 10.31 10.45 10.16 10.36 2,733,013 +0.05(+0.53%)
May 30, 2017 10.26 10.41 10.23 10.30 2,382,069 -0.28(-2.66%)
May 26, 2017 10.42 10.65 10.42 10.58 3,050,873 +0.24(+2.28%)
May 25, 2017 10.56 10.60 10.22 10.35 4,415,606 -0.43(-3.97%)
May 24, 2017 10.74 10.89 10.45 10.77 5,407,509 +0.01(+0.08%)
May 23, 2017 10.97 11.17 10.73 10.77 6,136,529 +0.03(+0.25%)
May 22, 2017 10.65 10.81 10.65 10.74 2,796,733 +0.20(+1.90%)
May 19, 2017 10.52 10.72 10.48 10.54 5,400,741 +0.26(+2.57%)
May 18, 2017 10.66 10.66 10.25 10.27 5,326,108 -0.35(-3.34%)
May 17, 2017 10.62 10.81 10.52 10.63 5,236,492 +0.42(+4.10%)
May 16, 2017 10.21 10.28 10.16 10.21 3,478,818 -0.01(-0.09%)
May 15, 2017 10.42 10.43 10.03 10.22 4,280,476 -0.06(-0.62%)
May 12, 2017 10.33 10.44 10.25 10.28 4,821,699 +0.05(+0.44%)
May 11, 2017 10.05 10.28 10.05 10.24 3,500,771 +0.30(+3.02%)
May 10, 2017 9.874 10.04 9.865 9.938 5,234,523 +0.30(+3.11%)
May 09, 2017 9.329 9.665 9.324 9.638 6,298,863 -0.24(-2.39%)
May 08, 2017 9.820 9.983 9.806 9.874 4,295,627 -0.30(-2.95%)
May 05, 2017 9.874 10.25 9.847 10.17 5,458,543 +0.32(+3.23%)
May 04, 2017 10.10 10.11 9.820 9.856 4,768,052 -0.44(-4.24%)
May 03, 2017 10.35 10.69 10.29 10.29 6,308,476 -0.05(-0.44%)
May 02, 2017 10.11 10.39 10.11 10.34 4,687,037 +0.29(+2.90%)
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.