Skip to main content

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 (%)
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%)
Feb 01, 2018 9.992 10.31 9.956 10.22 3,196,296 -0.04(-0.35%)
Jan 31, 2018 10.11 10.34 9.983 10.26 3,226,321 +0.15(+1.44%)
Jan 30, 2018 10.09 10.16 9.974 10.11 3,740,957 -0.11(-1.07%)
Jan 29, 2018 10.55 10.58 10.20 10.22 3,230,239 -0.42(-3.93%)
Jan 26, 2018 10.56 10.68 10.44 10.64 2,529,503 -0.03(-0.26%)
Jan 25, 2018 10.64 10.91 10.52 10.67 5,786,210 +0.05(+0.43%)
Jan 24, 2018 10.37 10.72 10.32 10.62 4,880,708 +0.35(+3.45%)
Jan 23, 2018 9.901 10.33 9.815 10.27 3,638,090 +0.26(+2.64%)
Jan 22, 2018 9.947 10.02 9.883 10.00 1,687,546 +0.08(+0.83%)
Jan 19, 2018 9.929 9.979 9.874 9.920 1,800,936 +0.05(+0.55%)
Jan 18, 2018 10.00 10.10 9.783 9.865 3,710,752 -0.17(-1.72%)
Jan 17, 2018 10.03 10.23 9.992 10.04 4,424,844 -0.07(-0.72%)
Jan 16, 2018 10.15 10.18 9.901 10.11 3,334,931 +0.05(+0.45%)
Jan 12, 2018 10.06 10.06 10.06 0 +0.40(+4.14%)
Jan 11, 2018 9.783 9.820 9.656 9.665 2,861,076 -0.04(-0.37%)
Jan 10, 2018 9.738 9.820 9.656 9.701 3,639,485 +0.22(+2.30%)
Jan 09, 2018 9.519 9.624 9.419 9.483 2,662,053 -0.12(-1.23%)
Jan 08, 2018 9.710 9.729 9.529 9.601 1,639,115 -0.10(-1.03%)
Jan 05, 2018 9.556 9.810 9.525 9.701 2,359,089 +0.05(+0.57%)
Jan 04, 2018 9.583 9.656 9.465 9.647 3,384,585 +0.01(+0.09%)
Jan 03, 2018 9.756 9.774 9.438 9.638 3,930,153 +0.07(+0.76%)
Jan 02, 2018 9.492 9.574 9.438 9.565 3,745,962 +0.30(+3.24%)
Dec 29, 2017 9.265 9.265 9.265 0 -0.04(-0.39%)
Dec 28, 2017 9.401 9.447 9.229 9.301 2,767,139 +0.09(+0.99%)
Dec 27, 2017 9.238 9.283 9.079 9.210 3,842,151 +0.09(+1.00%)
Dec 26, 2017 8.965 9.174 8.938 9.119 2,432,433 +0.20(+2.24%)
Dec 22, 2017 8.792 8.965 8.792 8.919 2,038,964 +0.16(+1.87%)
Dec 21, 2017 8.628 8.792 8.547 8.756 2,017,201 +0.01(+0.10%)
Dec 20, 2017 8.583 8.765 8.528 8.747 3,600,624 +0.34(+4.00%)
Dec 19, 2017 8.383 8.465 8.328 8.410 2,850,819 -0.15(-1.70%)
Dec 18, 2017 8.574 8.628 8.451 8.556 2,952,340 +0.14(+1.62%)
Dec 15, 2017 8.392 8.447 8.297 8.419 5,956,084 +0.09(+1.09%)
Dec 14, 2017 8.147 8.392 8.056 8.328 5,407,523 -0.25(-2.86%)
Dec 13, 2017 8.147 8.642 8.147 8.574 4,374,707 +0.41(+5.01%)
Dec 12, 2017 8.337 8.337 8.128 8.165 3,208,821 -0.10(-1.21%)
Dec 11, 2017 8.438 8.515 8.210 8.265 2,764,001 -0.06(-0.76%)
Dec 08, 2017 8.365 8.392 8.310 8.328 3,094,653 -0.06(-0.76%)
Dec 07, 2017 8.274 8.483 8.256 8.392 3,389,479 +0.08(+0.98%)
Dec 06, 2017 8.501 8.583 8.301 8.310 7,869,893 -0.55(-6.26%)
Dec 05, 2017 8.728 8.910 8.710 8.865 4,391,293 -0.14(-1.52%)
Dec 04, 2017 9.028 9.065 8.956 9.001 3,410,294 -0.41(-4.35%)
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.