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 30, 2018 9.243 9.243 9.042 9.078 2,137,542 -0.15(-1.59%)
Nov 29, 2018 9.399 9.417 9.188 9.225 1,887,220 -0.10(-1.08%)
Nov 28, 2018 9.051 9.399 9.042 9.326 2,111,041 +0.27(+3.03%)
Nov 27, 2018 9.069 9.182 9.005 9.051 2,949,560 -0.16(-1.79%)
Nov 26, 2018 9.261 9.362 9.207 9.216 1,972,479 +0.02(+0.20%)
Nov 23, 2018 9.344 9.417 9.197 9.197 1,552,401 -0.18(-1.95%)
Nov 21, 2018 9.380 9.380 9.380 0 +0.39(+4.38%)
Nov 20, 2018 9.133 9.152 8.840 8.987 2,048,691 -0.05(-0.51%)
Nov 19, 2018 9.014 9.142 8.955 9.033 2,888,198 +0.08(+0.92%)
Nov 16, 2018 9.078 9.078 8.859 8.950 1,665,495 +0.12(+1.35%)
Nov 15, 2018 8.767 8.895 8.740 8.831 2,098,394 +0.17(+2.01%)
Nov 14, 2018 8.612 8.840 8.511 8.657 3,083,378 +0.14(+1.61%)
Nov 13, 2018 8.593 8.685 8.392 8.520 3,196,731 -0.14(-1.59%)
Nov 12, 2018 8.630 8.790 8.612 8.657 3,185,063 -0.11(-1.25%)
Nov 09, 2018 8.877 8.895 8.639 8.767 5,570,045 -0.33(-3.62%)
Nov 08, 2018 9.124 9.179 9.014 9.097 3,143,609 -0.04(-0.40%)
Nov 07, 2018 9.106 9.234 9.060 9.133 3,247,528 +0.09(+1.01%)
Nov 06, 2018 9.390 9.408 8.969 9.042 4,613,441 -0.50(-5.27%)
Nov 05, 2018 9.371 9.582 9.225 9.545 5,509,544 +0.42(+4.61%)
Nov 02, 2018 8.923 9.142 8.886 9.124 3,411,960 +0.10(+1.12%)
Nov 01, 2018 8.767 9.024 8.758 9.024 4,435,040 +0.41(+4.78%)
Oct 31, 2018 8.886 8.923 8.548 8.612 4,012,302 -0.38(-4.27%)
Oct 30, 2018 8.786 9.014 8.786 8.996 1,867,215 +0.21(+2.40%)
Oct 29, 2018 8.941 8.969 8.776 8.786 2,645,709 -0.12(-1.34%)
Oct 26, 2018 9.097 9.161 8.850 8.905 4,790,403 +0.06(+0.72%)
Oct 25, 2018 9.216 9.280 8.804 8.840 7,312,098 -0.13(-1.43%)
Oct 24, 2018 9.088 9.170 8.950 8.969 2,992,895 -0.16(-1.80%)
Oct 23, 2018 9.362 9.417 9.024 9.133 3,391,896 +0.20(+2.25%)
Oct 22, 2018 8.941 9.069 8.813 8.932 2,035,582 -0.03(-0.31%)
Oct 19, 2018 9.051 9.088 8.868 8.959 2,761,256 -0.02(-0.20%)
Oct 18, 2018 8.987 9.170 8.914 8.978 4,111,505 +0.23(+2.62%)
Oct 17, 2018 8.978 9.033 8.671 8.749 3,913,695 -0.25(-2.75%)
Oct 16, 2018 9.106 9.188 8.895 8.996 3,496,432 -0.06(-0.71%)
Oct 15, 2018 9.170 9.390 8.932 9.060 6,005,691 +0.18(+2.06%)
Oct 12, 2018 8.923 8.923 8.575 8.877 4,434,292 +0.02(+0.21%)
Oct 11, 2018 8.310 8.918 8.273 8.859 9,778,030 +0.79(+9.75%)
Oct 10, 2018 7.843 8.108 7.761 8.072 3,208,625 +0.30(+3.89%)
Oct 09, 2018 7.706 7.834 7.669 7.770 1,867,656 +0.04(+0.47%)
Oct 08, 2018 7.513 7.761 7.495 7.733 2,204,272 -0.04(-0.47%)
Oct 05, 2018 7.761 7.843 7.719 7.770 1,767,881 +0.06(+0.83%)
Oct 04, 2018 7.797 7.880 7.687 7.706 3,459,130 -0.16(-1.98%)
Oct 03, 2018 8.072 8.117 7.843 7.861 2,171,807 -0.24(-2.94%)
Oct 02, 2018 7.898 8.117 7.898 8.099 3,874,023 +0.27(+3.51%)
Oct 01, 2018 7.916 7.944 7.788 7.825 2,084,083 -0.03(-0.35%)
Sep 28, 2018 7.907 8.026 7.834 7.852 2,748,144 -0.04(-0.46%)
Sep 27, 2018 7.971 7.980 7.834 7.889 3,240,373 -0.11(-1.37%)
Sep 26, 2018 8.026 8.191 7.980 7.999 3,598,646 -0.14(-1.69%)
Sep 25, 2018 7.980 8.227 7.980 8.136 3,290,916 +0.03(+0.34%)
Sep 24, 2018 8.136 8.227 8.090 8.108 3,011,293 +0.05(+0.57%)
Sep 21, 2018 7.980 8.081 7.884 8.063 9,606,376 +0.06(+0.80%)
Sep 20, 2018 7.925 8.072 7.916 7.999 3,823,628 +0.02(+0.23%)
Sep 19, 2018 7.825 8.035 7.770 7.980 3,903,466 +0.24(+3.07%)
Sep 18, 2018 7.568 7.834 7.532 7.742 3,982,443 +0.11(+1.44%)
Sep 17, 2018 7.367 7.678 7.298 7.632 4,429,267 +0.27(+3.73%)
Sep 14, 2018 7.312 7.431 7.239 7.358 2,587,407 +0.03(+0.37%)
Sep 13, 2018 7.385 7.440 7.248 7.330 2,911,683 +0.00(+0.00%)
Sep 12, 2018 7.056 7.395 7.024 7.330 3,940,919 +0.21(+2.96%)
Sep 11, 2018 6.974 7.193 6.946 7.120 2,775,597 -0.02(-0.26%)
Sep 10, 2018 7.184 7.211 7.129 7.138 2,678,055 -0.03(-0.38%)
Sep 07, 2018 7.138 7.207 7.056 7.166 2,745,303 +0.06(+0.90%)
Sep 06, 2018 7.019 7.147 7.001 7.102 3,141,356 +0.09(+1.31%)
Sep 05, 2018 7.056 7.083 6.937 7.010 2,705,161 -0.10(-1.42%)
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.