Anglogold Ashanti Ltd ADR (NY: AU )

27.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2018 8.053 8.053 7.884 7.934 1,877,803 -0.20(-2.47%)
Jul 31, 2018 7.999 8.191 7.971 8.136 2,455,790 +0.18(+2.30%)
Jul 30, 2018 7.898 8.026 7.880 7.953 2,751,458 +0.17(+2.24%)
Jul 27, 2018 7.706 7.834 7.687 7.779 1,638,068 +0.12(+1.55%)
Jul 26, 2018 7.669 7.834 7.605 7.660 4,757,134 +0.05(+0.60%)
Jul 25, 2018 7.596 7.642 7.532 7.614 3,822,197 +0.08(+1.09%)
Jul 24, 2018 7.385 7.587 7.340 7.532 4,599,547 +0.24(+3.26%)
Jul 23, 2018 7.303 7.376 7.253 7.294 3,962,089 -0.10(-1.36%)
Jul 20, 2018 7.385 7.472 7.294 7.395 5,971,789 -0.03(-0.37%)
Jul 19, 2018 7.321 7.550 7.303 7.422 5,419,672 -0.17(-2.29%)
Jul 18, 2018 7.605 7.660 7.513 7.596 5,801,561 -0.16(-2.01%)
Jul 17, 2018 7.751 7.838 7.669 7.751 4,919,948 -0.08(-1.05%)
Jul 16, 2018 7.742 7.843 7.614 7.834 3,528,889 +0.05(+0.71%)
Jul 13, 2018 7.779 7.870 7.742 7.779 2,098,111 -0.08(-1.05%)
Jul 12, 2018 7.907 8.053 7.852 7.861 1,617,307 -0.03(-0.35%)
Jul 11, 2018 7.934 8.035 7.880 7.889 2,423,527 -0.22(-2.71%)
Jul 10, 2018 7.989 8.136 7.980 8.108 1,891,004 +0.12(+1.49%)
Jul 09, 2018 8.172 8.182 7.976 7.989 2,088,219 +0.02(+0.23%)
Jul 06, 2018 7.834 8.053 7.733 7.971 4,195,106 +0.18(+2.35%)
Jul 05, 2018 7.980 7.989 7.751 7.788 3,500,327 +0.20(+2.65%)
Jul 03, 2018 7.587 7.587 7.587 0 +0.06(+0.85%)
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.