Anglogold Ashanti Ltd ADR (NY: AU )

27.80 -0.83 (-2.90%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 8.218 8.319 8.182 8.218 3,101,035 -0.14(-1.64%)
Apr 27, 2018 8.328 8.383 8.318 8.355 1,657,628 +0.05(+0.55%)
Apr 26, 2018 8.383 8.401 8.255 8.310 1,876,324 +0.06(+0.78%)
Apr 25, 2018 8.191 8.291 8.154 8.246 2,333,785 -0.10(-1.21%)
Apr 24, 2018 8.337 8.401 8.273 8.346 2,579,354 +0.06(+0.77%)
Apr 23, 2018 8.282 8.346 8.172 8.282 2,285,634 -0.10(-1.20%)
Apr 20, 2018 8.401 8.439 8.282 8.383 2,884,493 -0.05(-0.65%)
Apr 19, 2018 8.593 8.648 8.355 8.438 3,257,392 +0.05(+0.66%)
Apr 18, 2018 8.429 8.639 8.346 8.383 4,567,714 +0.11(+1.33%)
Apr 17, 2018 8.209 8.370 8.136 8.273 3,967,860 -0.12(-1.42%)
Apr 16, 2018 8.511 8.575 8.282 8.392 3,059,498 -0.17(-2.03%)
Apr 13, 2018 8.538 8.648 8.511 8.566 2,674,441 +0.16(+1.85%)
Apr 12, 2018 8.566 8.603 8.401 8.410 3,064,612 -0.26(-2.96%)
Apr 11, 2018 8.758 8.927 8.589 8.667 5,728,448 +0.23(+2.71%)
Apr 10, 2018 8.520 8.548 8.438 8.438 2,574,763 -0.03(-0.32%)
Apr 09, 2018 8.557 8.575 8.429 8.465 1,865,627 -0.04(-0.43%)
Apr 06, 2018 8.548 8.598 8.465 8.502 2,103,717 +0.03(+0.32%)
Apr 05, 2018 8.378 8.493 8.355 8.474 3,368,071 -0.06(-0.75%)
Apr 04, 2018 8.685 8.712 8.515 8.538 2,423,062 -0.15(-1.69%)
Apr 03, 2018 8.786 8.827 8.657 8.685 2,408,750 -0.24(-2.67%)
Apr 02, 2018 8.831 9.024 8.749 8.923 2,404,985 +0.24(+2.74%)
Mar 29, 2018 8.685 8.685 8.685 0 +0.06(+0.74%)
Mar 28, 2018 8.758 8.795 8.584 8.621 2,928,142 -0.27(-2.99%)
Mar 27, 2018 8.722 9.042 8.685 8.886 4,037,759 -0.13(-1.42%)
Mar 26, 2018 8.786 9.060 8.749 9.014 3,946,731 +0.18(+2.07%)
Mar 23, 2018 8.740 8.987 8.685 8.831 5,877,630 +0.49(+5.93%)
Mar 22, 2018 8.328 8.477 8.319 8.337 2,162,450 -0.05(-0.65%)
Mar 21, 2018 8.183 8.447 8.083 8.392 4,246,667 +0.27(+3.36%)
Mar 20, 2018 8.156 8.210 8.074 8.119 2,281,773 -0.10(-1.22%)
Mar 19, 2018 8.183 8.283 8.074 8.219 2,742,066 +0.06(+0.78%)
Mar 16, 2018 8.428 8.428 8.156 8.156 7,239,664 -0.14(-1.64%)
Mar 15, 2018 8.383 8.437 8.237 8.292 3,286,022 -0.19(-2.25%)
Mar 14, 2018 8.528 8.578 8.438 8.483 2,729,973 -0.04(-0.43%)
Mar 13, 2018 8.701 8.714 8.478 8.519 3,893,627 -0.24(-2.70%)
Mar 12, 2018 8.728 8.769 8.638 8.756 3,897,995 -0.05(-0.62%)
Mar 09, 2018 8.819 8.965 8.792 8.810 1,565,387 -0.04(-0.41%)
Mar 08, 2018 8.774 8.901 8.697 8.847 2,186,262 +0.12(+1.35%)
Mar 07, 2018 8.656 8.728 2,549,890 -0.15(-1.64%)
Mar 06, 2018 8.838 9.033 8.824 8.874 3,067,195 +0.31(+3.61%)
Mar 05, 2018 8.474 8.601 8.474 8.565 2,284,307 +0.05(+0.64%)
Mar 02, 2018 8.565 8.601 8.406 8.510 3,142,668 -0.02(-0.21%)
Mar 01, 2018 8.328 8.592 8.201 8.528 3,941,156 +0.04(+0.43%)
Feb 28, 2018 8.419 8.643 8.410 8.492 3,586,778 -0.02(-0.21%)
Feb 27, 2018 8.774 8.792 8.328 8.510 4,886,194 -0.42(-4.68%)
Feb 26, 2018 8.919 9.001 8.838 8.928 2,665,586 -0.05(-0.61%)
Feb 23, 2018 8.928 9.038 8.878 8.983 1,876,292 -0.06(-0.70%)
Feb 22, 2018 9.047 2,227,298 +0.04(+0.40%)
Feb 21, 2018 9.065 9.301 8.992 9.010 3,276,833 +0.01(+0.10%)
Feb 20, 2018 9.047 9.206 8.992 9.001 4,125,114 -0.50(-5.26%)
Feb 16, 2018 9.501 9.501 9.501 0 -0.26(-2.70%)
Feb 15, 2018 9.529 9.847 9.529 9.765 3,581,016 +0.02(+0.19%)
Feb 14, 2018 9.310 9.800 9.283 9.747 6,788,537 +0.47(+5.10%)
Feb 13, 2018 9.329 9.347 9.192 9.274 1,721,854 -0.02(-0.20%)
Feb 12, 2018 8.856 9.374 8.856 9.292 4,651,982 +0.51(+5.80%)
Feb 09, 2018 8.992 9.047 8.583 8.783 5,237,820 -0.27(-3.01%)
Feb 08, 2018 9.274 9.310 9.038 9.056 4,302,370 -0.26(-2.83%)
Feb 07, 2018 9.419 9.538 9.297 9.319 3,019,699 -0.09(-0.97%)
Feb 06, 2018 9.565 9.647 9.401 9.410 3,768,139 -0.20(-2.08%)
Feb 05, 2018 9.783 9.806 9.392 9.610 4,394,606 -0.09(-0.94%)
Feb 02, 2018 9.910 9.920 9.674 9.701 4,163,418 -0.52(-5.07%)
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.