Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Anglogold Ashanti Ltd ADR (NY: AU )

27.66 +0.09 (+0.33%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2015 10.07 10.27 9.905 10.21 3,621,205 -0.26(-2.50%)
Apr 29, 2015 10.29 10.63 10.18 10.47 3,648,487 +0.17(+1.66%)
Apr 28, 2015 10.09 10.36 10.04 10.30 4,930,396 +0.45(+4.57%)
Apr 27, 2015 9.896 10.16 9.788 9.851 4,880,127 +0.25(+2.63%)
Apr 24, 2015 9.806 9.887 9.562 9.598 4,535,803 -0.42(-4.23%)
Apr 23, 2015 9.941 10.14 9.824 10.02 3,240,240 +0.04(+0.36%)
Apr 22, 2015 10.27 10.37 9.977 9.986 3,326,911 -0.41(-3.99%)
Apr 21, 2015 10.22 10.49 10.19 10.40 3,298,412 +0.00(+0.00%)
Apr 20, 2015 10.19 10.44 10.16 10.40 10,943,491 +0.12(+1.14%)
Apr 17, 2015 10.11 10.38 10.09 10.28 3,927,584 +0.12(+1.15%)
Apr 16, 2015 10.37 10.37 9.950 10.17 5,413,066 -0.13(-1.23%)
Apr 15, 2015 9.752 10.33 9.742 10.29 5,828,866 +0.49(+4.96%)
Apr 14, 2015 9.418 9.851 9.400 9.806 4,266,074 +0.50(+5.43%)
Apr 13, 2015 9.319 9.445 9.202 9.301 2,793,791 +0.07(+0.78%)
Apr 10, 2015 8.850 9.229 8.805 9.229 3,446,770 +0.65(+7.56%)
Apr 09, 2015 8.643 8.747 8.562 8.580 2,197,291 -0.21(-2.36%)
Apr 08, 2015 9.021 9.148 8.733 8.787 3,792,034 -0.15(-1.71%)
Apr 07, 2015 9.085 9.247 8.904 8.940 4,637,371 -0.13(-1.39%)
Apr 06, 2015 8.805 9.148 8.778 9.067 4,300,906 +0.58(+6.79%)
Apr 02, 2015 8.850 8.490 8.490 8.490 4,793,240 -0.22(-2.48%)
Apr 01, 2015 8.508 8.805 8.481 8.706 4,264,561 +0.29(+3.43%)
Mar 31, 2015 8.661 8.823 8.359 8.418 3,000,913 -0.13(-1.48%)
Mar 30, 2015 8.652 8.724 8.526 8.544 3,007,031 -0.34(-3.85%)
Mar 27, 2015 8.886 9.067 8.733 8.886 2,748,311 -0.22(-2.38%)
Mar 26, 2015 9.400 9.472 8.904 9.103 4,482,199 +0.14(+1.61%)
Mar 25, 2015 9.112 9.202 8.940 8.958 2,694,678 -0.02(-0.20%)
Mar 24, 2015 9.049 9.143 8.873 8.976 3,092,036 -0.03(-0.30%)
Mar 23, 2015 8.886 9.085 8.877 9.003 3,742,733 +0.14(+1.52%)
Mar 20, 2015 8.589 8.999 8.571 8.868 7,618,473 +0.40(+4.68%)
Mar 19, 2015 8.544 8.580 8.237 8.472 3,115,657 -0.15(-1.78%)
Mar 18, 2015 8.003 8.706 7.985 8.625 4,812,751 +0.64(+8.01%)
Mar 17, 2015 7.841 8.147 7.760 7.985 2,928,845 +0.05(+0.68%)
Mar 16, 2015 7.814 8.012 7.706 7.931 3,350,774 +0.14(+1.85%)
Mar 13, 2015 7.994 8.048 7.602 7.787 3,376,718 -0.37(-4.53%)
Mar 12, 2015 8.328 8.364 8.048 8.156 2,528,210 -0.25(-3.00%)
Mar 11, 2015 8.111 8.436 7.976 8.409 3,031,456 +0.32(+4.01%)
Mar 10, 2015 8.093 8.431 8.012 8.084 3,806,533 -0.14(-1.75%)
Mar 09, 2015 8.643 8.679 8.201 8.228 3,682,036 -0.39(-4.50%)
Mar 06, 2015 9.003 9.031 8.589 8.616 4,651,465 -0.66(-7.09%)
Mar 05, 2015 9.445 9.589 9.256 9.274 1,732,278 -0.18(-1.91%)
Mar 04, 2015 9.652 9.553 9.382 9.454 2,372,997 -0.10(-1.04%)
Mar 03, 2015 9.923 9.995 9.517 9.553 2,731,414 -0.27(-2.75%)
Mar 02, 2015 10.18 10.25 9.752 9.824 2,795,258 -0.33(-3.28%)
Feb 27, 2015 10.20 10.34 10.12 10.16 2,375,089 +0.10(+0.99%)
Feb 26, 2015 10.24 10.25 10.04 10.06 3,352,825 -0.03(-0.27%)
Feb 25, 2015 10.25 10.28 10.00 10.09 2,827,788 +0.07(+0.72%)
Feb 24, 2015 10.06 10.29 9.977 10.01 3,189,599 -0.22(-2.11%)
Feb 23, 2015 10.18 10.48 10.00 10.23 3,563,342 -0.11(-1.05%)
Feb 20, 2015 10.55 10.72 10.33 10.34 3,628,269 -0.09(-0.86%)
Feb 19, 2015 10.83 10.85 10.38 10.43 4,092,630 -0.40(-3.66%)
Feb 18, 2015 10.58 10.91 10.48 10.82 3,789,689 +0.17(+1.61%)
Feb 17, 2015 10.75 10.81 10.60 10.65 2,981,696 -0.46(-4.14%)
Feb 13, 2015 11.01 11.11 11.11 11.11 3,893,932 +0.32(+3.01%)
Feb 12, 2015 10.86 10.94 10.63 10.79 5,247,414 +0.09(+0.84%)
Feb 11, 2015 10.91 10.98 10.67 10.70 3,010,880 -0.32(-2.86%)
Feb 10, 2015 10.91 11.11 10.76 11.01 2,925,543 -0.19(-1.69%)
Feb 09, 2015 11.03 11.26 11.01 11.20 3,767,676 +0.15(+1.39%)
Feb 06, 2015 10.92 11.29 10.88 11.05 4,534,181 -0.66(-5.62%)
Feb 05, 2015 11.41 11.72 11.38 11.71 2,282,007 +0.21(+1.80%)
Feb 04, 2015 11.38 11.61 11.20 11.50 5,625,595 -0.03(-0.24%)
Feb 03, 2015 11.64 11.82 11.35 11.53 6,102,451 +0.02(+0.16%)
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.