Indicators

Anglogold Ashanti Ltd ADR (NY: AU )

28.03 +0.45 (+1.63%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	8.583	8.628	8.428	8.447	2,462,466	-0.07(-0.85%)
Sep 28, 2017	8.438	8.528	8.424	8.519	3,046,637	+0.05(+0.64%)
Sep 27, 2017	8.374	8.528	8.350	8.465	1,966,021	-0.05(-0.53%)
Sep 26, 2017	8.574	8.665	8.478	8.510	2,461,114	-0.25(-2.90%)
Sep 25, 2017	8.556	8.801	8.519	8.765	2,524,983	+0.15(+1.80%)
Sep 22, 2017	8.401	8.619	8.383	8.610	2,578,219	+0.25(+3.05%)
Sep 21, 2017	8.328	8.492	8.274	8.356	3,119,405	-0.12(-1.39%)
Sep 20, 2017	8.683	8.838	8.369	8.474	4,651,754	-0.16(-1.89%)
Sep 19, 2017	8.583	8.665	8.501	8.638	2,470,889	+0.00(+0.00%)
Sep 18, 2017	8.765	8.783	8.556	8.638	3,937,511	-0.40(-4.43%)
Sep 15, 2017	9.010	9.119	8.965	9.038	3,473,520	+0.15(+1.74%)
Sep 14, 2017	8.674	8.901	8.674	8.883	4,650,165	+0.26(+3.06%)
Sep 13, 2017	8.774	8.783	8.574	8.619	4,376,514	-0.27(-3.07%)
Sep 12, 2017	8.819	8.919	8.747	8.892	4,639,441	-0.01(-0.10%)
Sep 11, 2017	9.283	9.306	8.856	8.901	7,215,338	-0.75(-7.73%)
Sep 08, 2017	9.856	9.874	9.574	9.647	4,124,868	-0.15(-1.58%)
Sep 07, 2017	9.519	9.838	9.519	9.801	5,860,880	+0.45(+4.86%)
Sep 06, 2017	9.283	9.465	9.147	9.347	3,512,073	-0.11(-1.15%)
Sep 05, 2017	9.347	9.474	9.301	9.456	4,033,351	+0.24(+2.56%)

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.