Skip to main content

Anglogold Ashanti Ltd ADR (NY: AU )

27.27 -0.37 (-1.34%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 14.26 14.83 14.11 14.83 7,842,719 +0.87(+6.20%)
Apr 28, 2016 13.68 14.06 13.60 13.96 6,011,209 +0.87(+6.61%)
Apr 27, 2016 13.03 13.31 12.83 13.10 4,200,731 +0.10(+0.76%)
Apr 26, 2016 13.11 13.19 12.79 13.00 5,247,373 -0.16(-1.23%)
Apr 25, 2016 13.29 13.41 13.10 13.16 2,968,398 -0.10(-0.75%)
Apr 22, 2016 13.55 13.85 13.19 13.26 3,905,870 -0.36(-2.65%)
Apr 21, 2016 13.78 13.85 13.28 13.62 5,062,348 +0.13(+0.94%)
Apr 20, 2016 13.75 14.21 13.34 13.49 5,008,158 -0.29(-2.09%)
Apr 19, 2016 13.91 13.96 13.43 13.78 6,318,632 +0.39(+2.89%)
Apr 18, 2016 13.49 13.62 13.20 13.39 2,637,805 -0.09(-0.67%)
Apr 15, 2016 13.20 13.74 13.10 13.48 4,092,106 +0.32(+2.40%)
Apr 14, 2016 13.62 13.82 12.99 13.17 4,423,531 -0.56(-4.07%)
Apr 13, 2016 13.74 14.20 13.67 13.73 4,625,859 -0.50(-3.55%)
Apr 12, 2016 14.15 14.38 13.83 14.23 4,111,067 +0.20(+1.41%)
Apr 11, 2016 13.85 14.05 13.65 14.03 6,349,530 +0.91(+6.94%)
Apr 08, 2016 12.67 13.23 12.65 13.12 5,041,103 +0.32(+2.46%)
Apr 07, 2016 12.71 13.12 12.71 12.81 6,204,508 +0.29(+2.30%)
Apr 06, 2016 12.46 12.59 12.28 12.52 4,923,092 +0.13(+1.02%)
Apr 05, 2016 12.21 12.49 11.96 12.39 5,601,612 +0.44(+3.70%)
Apr 04, 2016 12.25 12.26 11.91 11.95 2,872,038 -0.43(-3.49%)
Apr 01, 2016 12.04 12.40 11.93 12.38 4,140,387 +0.05(+0.37%)
Mar 31, 2016 12.56 12.60 12.28 12.34 3,664,993 -0.05(-0.44%)
Mar 30, 2016 12.39 12.62 12.13 12.39 5,240,097 -0.18(-1.43%)
Mar 29, 2016 11.84 12.57 11.69 12.57 6,900,074 +0.81(+6.90%)
Mar 28, 2016 11.79 11.87 11.56 11.76 2,903,471 +0.00(+0.00%)
Mar 24, 2016 11.45 11.76 11.76 11.76 4,509,523 +0.18(+1.56%)
Mar 23, 2016 11.82 12.13 11.50 11.58 6,390,629 -0.69(-5.58%)
Mar 22, 2016 12.67 12.68 12.10 12.27 5,682,371 +0.15(+1.26%)
Mar 21, 2016 12.13 12.33 11.95 12.11 5,319,716 -0.13(-1.03%)
Mar 18, 2016 12.07 12.48 11.94 12.24 14,774,416 +0.29(+2.41%)
Mar 17, 2016 12.62 12.70 11.86 11.95 7,176,096 -0.58(-4.60%)
Mar 16, 2016 11.63 12.59 11.50 12.53 7,264,549 +0.74(+6.27%)
Mar 15, 2016 11.41 11.82 11.17 11.79 6,540,912 +0.38(+3.32%)
Mar 14, 2016 12.30 12.37 11.31 11.41 7,919,905 -0.73(-6.01%)
Mar 11, 2016 12.42 12.49 12.05 12.14 8,477,595 -0.16(-1.32%)
Mar 10, 2016 12.05 12.51 11.94 12.30 7,919,695 +0.45(+3.80%)
Mar 09, 2016 11.64 12.10 11.28 11.85 8,385,965 +0.22(+1.86%)
Mar 08, 2016 12.13 12.27 11.36 11.64 8,590,854 -0.44(-3.66%)
Mar 07, 2016 12.03 12.41 11.72 12.08 9,027,656 +0.43(+3.72%)
Mar 04, 2016 12.35 12.90 11.55 11.64 13,151,776 -0.32(-2.71%)
Mar 03, 2016 11.41 12.24 11.41 11.97 8,030,872 +0.47(+4.08%)
Mar 02, 2016 11.19 11.62 11.01 11.50 5,863,552 +0.51(+4.68%)
Mar 01, 2016 11.79 11.82 10.93 10.99 8,237,589 -0.75(-6.38%)
Feb 29, 2016 11.13 11.74 11.13 11.73 6,825,089 +0.78(+7.16%)
Feb 26, 2016 10.85 11.27 10.61 10.95 6,855,870 -0.43(-3.80%)
Feb 25, 2016 10.91 11.60 10.91 11.38 6,117,114 +0.52(+4.81%)
Feb 24, 2016 11.00 11.48 10.68 10.86 8,701,713 +0.05(+0.50%)
Feb 23, 2016 10.46 10.90 10.45 10.81 5,881,161 +0.59(+5.73%)
Feb 22, 2016 9.779 10.46 9.625 10.22 5,705,884 +0.41(+4.23%)
Feb 19, 2016 9.788 10.18 9.616 9.806 7,648,640 -0.34(-3.38%)
Feb 18, 2016 9.310 10.17 8.886 10.15 9,665,769 +0.50(+5.23%)
Feb 17, 2016 9.688 9.715 9.355 9.643 4,624,418 +0.19(+2.00%)
Feb 16, 2016 9.968 10.20 9.409 9.454 5,781,036 -1.09(-10.34%)
Feb 12, 2016 10.02 10.54 10.54 10.54 6,709,360 +0.26(+2.54%)
Feb 11, 2016 10.33 10.54 9.724 10.28 9,406,241 +0.58(+5.94%)
Feb 10, 2016 9.382 9.733 8.958 9.706 7,064,238 +0.32(+3.46%)
Feb 09, 2016 9.824 10.12 9.355 9.382 6,545,858 -0.44(-4.50%)
Feb 08, 2016 9.788 10.21 9.310 9.824 8,350,774 +0.15(+1.58%)
Feb 05, 2016 8.571 9.679 8.409 9.670 8,886,887 +0.96(+11.08%)
Feb 04, 2016 8.958 9.265 8.589 8.706 8,754,502 +0.17(+2.01%)
Feb 03, 2016 7.877 8.553 7.868 8.535 7,926,412 +0.75(+9.61%)
Feb 02, 2016 7.796 7.922 7.543 7.787 3,220,412 -0.03(-0.35%)
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.