Skip to main content

Anglogold Ashanti Ltd ADR (NY: AU )

27.80 -0.83 (-2.90%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 8.319 8.328 7.715 7.715 3,216,484 -1.06(-12.11%)
Nov 26, 2014 8.895 8.778 8.778 8.778 2,839,838 -0.21(-2.31%)
Nov 25, 2014 8.589 9.003 8.589 8.985 2,929,310 +0.37(+4.29%)
Nov 24, 2014 8.760 8.805 8.508 8.616 2,782,289 -0.30(-3.34%)
Nov 21, 2014 8.949 9.202 8.706 8.913 5,196,806 +0.29(+3.34%)
Nov 20, 2014 8.571 8.886 8.391 8.625 4,273,463 +0.21(+2.46%)
Nov 19, 2014 9.085 9.148 8.391 8.418 8,168,445 -0.84(-9.06%)
Nov 18, 2014 8.823 9.301 8.742 9.256 6,724,261 +0.55(+6.31%)
Nov 17, 2014 8.273 8.756 8.165 8.706 4,372,797 +0.09(+1.05%)
Nov 14, 2014 7.706 8.679 7.570 8.616 7,269,030 +0.76(+9.63%)
Nov 13, 2014 8.030 8.174 7.796 7.859 3,270,498 -0.25(-3.11%)
Nov 12, 2014 8.328 8.454 7.940 8.111 3,711,420 -0.16(-1.96%)
Nov 11, 2014 8.048 8.454 8.003 8.273 2,338,013 +0.30(+3.73%)
Nov 10, 2014 8.562 8.625 7.931 7.976 5,261,582 -0.87(-9.88%)
Nov 07, 2014 8.300 8.886 8.183 8.850 5,117,346 +0.71(+8.75%)
Nov 06, 2014 8.021 8.352 8.021 8.138 4,903,011 +0.20(+2.50%)
Nov 05, 2014 7.886 8.436 7.859 7.940 4,414,316 -0.23(-2.87%)
Nov 04, 2014 8.814 8.823 8.129 8.174 5,711,484 -0.95(-10.38%)
Nov 03, 2014 8.165 9.265 8.111 9.121 9,553,290 +1.67(+22.37%)
Oct 31, 2014 7.345 7.751 7.273 7.453 8,686,792 -0.18(-2.36%)
Oct 30, 2014 8.138 8.183 7.634 7.634 6,684,304 -0.67(-8.03%)
Oct 29, 2014 8.535 8.652 8.291 8.300 4,045,352 -0.29(-3.36%)
Oct 28, 2014 8.589 8.688 8.508 8.589 3,590,910 +0.17(+2.03%)
Oct 27, 2014 8.490 8.598 8.598 8.418 1,867,427 -0.18(-2.10%)
Oct 24, 2014 8.652 8.737 8.544 8.598 2,796,805 -0.11(-1.24%)
Oct 23, 2014 8.634 8.814 8.544 8.706 3,363,744 +0.06(+0.73%)
Oct 22, 2014 8.967 9.021 8.643 8.643 3,552,908 -0.48(-5.24%)
Oct 21, 2014 9.094 9.229 9.058 9.121 2,526,679 +0.11(+1.20%)
Oct 20, 2014 9.121 9.148 8.760 9.012 4,065,173 -0.02(-0.20%)
Oct 17, 2014 9.499 9.544 9.003 9.031 3,394,798 -0.39(-4.11%)
Oct 16, 2014 9.184 9.544 9.085 9.418 3,190,889 +0.23(+2.55%)
Oct 15, 2014 9.788 9.869 9.094 9.184 6,126,762 -0.63(-6.43%)
Oct 14, 2014 9.932 10.06 9.675 9.815 2,652,536 -0.14(-1.45%)
Oct 13, 2014 9.869 10.28 9.869 9.959 2,584,316 +0.23(+2.41%)
Oct 10, 2014 10.05 10.27 9.688 9.724 2,976,786 -0.36(-3.57%)
Oct 09, 2014 10.62 10.66 9.851 10.09 5,385,030 -0.44(-4.20%)
Oct 08, 2014 10.11 10.66 9.526 10.53 4,634,233 +0.49(+4.85%)
Oct 07, 2014 10.54 10.63 10.03 10.04 2,669,830 -0.47(-4.46%)
Oct 06, 2014 10.32 10.57 10.26 10.51 2,122,103 +0.42(+4.20%)
Oct 03, 2014 10.23 10.39 10.05 10.09 4,199,495 -0.72(-6.67%)
Oct 02, 2014 10.81 10.88 10.54 10.81 2,114,347 -0.01(-0.08%)
Oct 01, 2014 10.80 11.01 10.79 10.81 2,147,756 +0.00(+0.00%)
Sep 30, 2014 10.90 11.05 10.77 10.81 3,330,844 -0.15(-1.40%)
Sep 29, 2014 11.19 11.27 10.96 10.97 1,539,633 -0.27(-2.41%)
Sep 26, 2014 11.26 11.37 11.19 11.24 1,573,444 -0.13(-1.11%)
Sep 25, 2014 11.18 11.36 11.14 11.36 2,809,825 -0.23(-2.02%)
Sep 24, 2014 11.81 11.90 11.58 11.60 1,813,775 -0.25(-2.13%)
Sep 23, 2014 11.73 11.88 11.54 11.85 1,848,318 +0.29(+2.49%)
Sep 22, 2014 11.76 11.82 11.52 11.56 2,021,389 -0.24(-2.06%)
Sep 19, 2014 11.88 11.92 11.70 11.81 2,508,238 -0.14(-1.13%)
Sep 18, 2014 11.87 12.05 11.82 11.94 2,160,093 -0.05(-0.38%)
Sep 17, 2014 12.30 12.30 11.94 11.99 3,141,326 -0.32(-2.64%)
Sep 16, 2014 12.33 12.52 12.25 12.31 2,196,517 -0.01(-0.07%)
Sep 15, 2014 12.64 12.65 12.15 12.32 3,410,033 +0.20(+1.64%)
Sep 12, 2014 11.81 12.23 11.74 12.12 4,514,825 +0.32(+2.75%)
Sep 11, 2014 11.79 11.90 11.60 11.80 4,774,779 +0.02(+0.15%)
Sep 10, 2014 12.28 12.37 11.49 11.78 13,727,944 -2.18(-15.62%)
Sep 09, 2014 13.80 14.04 13.77 13.96 3,182,406 +0.10(+0.71%)
Sep 08, 2014 14.19 14.19 13.83 13.86 2,685,814 -0.32(-2.29%)
Sep 05, 2014 14.14 14.31 14.02 14.19 2,678,955 -0.14(-1.01%)
Sep 04, 2014 14.85 14.92 14.28 14.33 3,792,088 -0.50(-3.40%)
Sep 03, 2014 14.98 15.02 14.83 14.83 1,768,183 -0.06(-0.42%)
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.