Skip to main content

Anglogold Ashanti Ltd ADR (NY: AU )

22.20 +0.21 (+0.95%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 13.35 13.42 13.03 13.09 3,876,637 -0.31(-2.34%)
Feb 27, 2019 13.47 13.67 13.31 13.40 1,936,687 -0.12(-0.89%)
Feb 26, 2019 13.31 13.55 13.22 13.52 3,419,642 +0.18(+1.39%)
Feb 25, 2019 13.40 13.66 13.31 13.34 4,530,080 -0.38(-2.76%)
Feb 22, 2019 13.78 13.99 13.58 13.72 4,506,256 -0.14(-1.00%)
Feb 21, 2019 14.15 14.23 13.64 13.86 5,407,301 -0.47(-3.29%)
Feb 20, 2019 14.45 14.65 14.18 14.33 6,938,701 +0.49(+3.54%)
Feb 19, 2019 12.75 13.93 12.70 13.84 5,140,513 +1.29(+10.31%)
Feb 15, 2019 12.73 12.74 12.39 12.54 2,419,293 -0.09(-0.73%)
Feb 14, 2019 12.37 12.66 12.35 12.64 2,730,836 +0.23(+1.86%)
Feb 13, 2019 12.30 12.60 12.24 12.41 2,722,063 -0.01(-0.07%)
Feb 12, 2019 12.33 12.47 12.31 12.42 2,371,922 +0.18(+1.43%)
Feb 11, 2019 12.12 12.40 12.08 12.24 1,715,467 -0.23(-1.85%)
Feb 08, 2019 12.47 12.53 12.38 12.47 3,087,199 -0.08(-0.66%)
Feb 07, 2019 12.50 12.69 12.49 12.55 2,267,011 +0.06(+0.52%)
Feb 06, 2019 12.34 12.81 12.30 12.49 3,209,902 -0.12(-0.95%)
Feb 05, 2019 12.48 12.62 12.36 12.61 1,849,131 +0.04(+0.29%)
Feb 04, 2019 12.11 12.58 12.10 12.57 4,310,314 -0.64(-4.83%)
Feb 01, 2019 13.09 13.23 12.81 13.21 3,625,637 +0.01(+0.07%)
Jan 31, 2019 12.97 13.22 12.86 13.20 3,437,904 +0.42(+3.33%)
Jan 30, 2019 12.69 12.96 12.46 12.78 4,724,498 +0.20(+1.62%)
Jan 29, 2019 12.69 12.71 12.42 12.57 4,180,239 +0.06(+0.52%)
Jan 28, 2019 12.20 12.51 12.20 12.51 3,596,339 +0.40(+3.28%)
Jan 25, 2019 12.03 12.19 11.99 12.11 3,394,089 +0.42(+3.55%)
Jan 24, 2019 11.64 11.76 11.62 11.70 2,206,049 +0.15(+1.28%)
Jan 23, 2019 11.34 11.60 11.28 11.55 1,871,390 +0.22(+1.96%)
Jan 22, 2019 11.34 11.50 11.04 11.33 3,679,646 +0.18(+1.57%)
Jan 18, 2019 11.42 11.48 11.08 11.15 5,029,107 -0.41(-3.52%)
Jan 17, 2019 11.62 11.74 11.53 11.56 2,737,597 +0.04(+0.32%)
Jan 16, 2019 11.47 11.59 11.33 11.52 3,484,061 +0.15(+1.30%)
Jan 15, 2019 11.53 11.63 11.22 11.37 3,536,469 -0.17(-1.44%)
Jan 14, 2019 11.92 11.92 11.45 11.54 3,309,981 -0.09(-0.79%)
Jan 11, 2019 11.71 11.94 11.61 11.63 3,118,808 +0.07(+0.64%)
Jan 10, 2019 11.92 11.93 11.50 11.56 3,561,103 -0.39(-3.25%)
Jan 09, 2019 11.57 11.95 11.54 11.94 4,175,158 +0.30(+2.54%)
Jan 08, 2019 11.47 11.72 11.25 11.65 4,587,094 +0.06(+0.56%)
Jan 07, 2019 12.09 12.10 11.51 11.58 3,829,702 -0.24(-2.03%)
Jan 04, 2019 12.02 12.02 11.66 11.82 4,218,310 -0.38(-3.10%)
Jan 03, 2019 12.01 12.26 11.94 12.20 4,709,076 +0.44(+3.77%)
Jan 02, 2019 11.66 11.83 11.59 11.76 2,254,869 +0.17(+1.43%)
Dec 31, 2018 11.49 11.61 11.21 11.59 2,792,649 +0.23(+2.03%)
Dec 28, 2018 11.58 11.58 11.28 11.36 2,339,079 -0.19(-1.68%)
Dec 27, 2018 11.48 11.57 11.35 11.56 2,524,776 +0.14(+1.21%)
Dec 26, 2018 11.86 11.93 11.22 11.42 2,624,449 -0.31(-2.68%)
Dec 24, 2018 11.57 11.77 11.46 11.73 2,488,248 +0.42(+3.76%)
Dec 21, 2018 11.33 11.40 11.10 11.31 9,368,982 -0.03(-0.24%)
Dec 20, 2018 11.57 11.67 11.22 11.33 5,911,766 +0.44(+4.07%)
Dec 19, 2018 11.51 11.75 10.88 10.89 6,009,758 -0.64(-5.53%)
Dec 18, 2018 11.18 11.60 11.16 11.53 4,896,298 +0.34(+3.06%)
Dec 17, 2018 11.03 11.21 10.98 11.19 3,141,421 +0.24(+2.19%)
Dec 14, 2018 10.85 11.05 10.80 10.95 3,046,605 -0.11(-1.00%)
Dec 13, 2018 11.00 11.11 10.97 11.06 3,808,316 +0.18(+1.61%)
Dec 12, 2018 10.76 10.97 10.67 10.88 4,162,900 +0.33(+3.15%)
Dec 11, 2018 10.48 10.61 10.37 10.55 3,517,155 +0.30(+2.88%)
Dec 10, 2018 10.36 10.57 10.13 10.25 3,453,768 -0.17(-1.60%)
Dec 07, 2018 10.10 10.52 10.01 10.42 4,791,064 +0.40(+3.96%)
Dec 06, 2018 10.09 10.09 9.806 10.02 4,897,911 +0.32(+3.33%)
Dec 04, 2018 9.543 9.801 9.543 9.700 3,834,345 +0.29(+3.04%)
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.