Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Anglogold Ashanti Ltd ADR (NY: AU )

25.41 +0.78 (+3.17%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2015 8.175 8.379 8.093 8.147 3,169,767 -0.16(-1.97%)
Jun 29, 2015 8.338 8.443 8.275 8.311 1,666,248 +0.02(+0.22%)
Jun 26, 2015 8.175 8.352 8.165 8.293 1,927,031 +0.08(+1.00%)
Jun 25, 2015 8.229 8.311 8.156 8.211 1,698,252 +0.05(+0.67%)
Jun 24, 2015 8.147 8.229 8.065 8.156 2,092,781 +0.02(+0.22%)
Jun 23, 2015 8.120 8.293 8.084 8.138 2,913,746 -0.04(-0.45%)
Jun 22, 2015 8.348 8.384 8.165 8.175 3,148,078 -0.26(-3.13%)
Jun 19, 2015 8.821 8.873 8.411 8.439 9,735,984 -0.30(-3.44%)
Jun 18, 2015 8.557 8.803 8.557 8.739 4,351,601 +0.37(+4.46%)
Jun 17, 2015 8.084 8.393 7.983 8.366 3,378,838 +0.25(+3.14%)
Jun 16, 2015 8.129 8.234 8.038 8.111 2,507,922 -0.10(-1.22%)
Jun 15, 2015 8.102 8.266 7.974 8.211 4,010,177 -0.04(-0.44%)
Jun 12, 2015 8.366 8.438 8.247 8.247 2,732,464 +0.05(+0.67%)
Jun 11, 2015 8.593 8.602 8.175 8.193 2,537,044 -0.41(-4.76%)
Jun 10, 2015 8.794 8.803 8.520 8.602 3,364,258 +0.14(+1.61%)
Jun 09, 2015 8.721 8.794 8.411 8.466 5,469,290 +0.53(+6.65%)
Jun 08, 2015 7.920 7.938 7.674 7.938 3,021,301 +0.00(+0.00%)
Jun 05, 2015 7.874 8.075 7.847 7.938 2,355,257 -0.12(-1.47%)
Jun 04, 2015 8.084 8.175 7.929 8.056 5,980,212 -0.33(-3.91%)
Jun 03, 2015 8.539 8.539 8.297 8.384 2,925,860 -0.17(-2.02%)
Jun 02, 2015 8.530 8.657 8.466 8.557 2,175,151 +0.03(+0.32%)
Jun 01, 2015 8.794 8.844 8.448 8.530 2,428,631 -0.19(-2.19%)
May 29, 2015 8.775 8.853 8.675 8.721 2,050,453 -0.02(-0.21%)
May 28, 2015 8.502 8.775 8.493 8.739 3,572,973 +0.16(+1.91%)
May 27, 2015 8.539 8.666 8.484 8.575 3,453,395 -0.16(-1.87%)
May 26, 2015 8.848 8.848 8.666 8.739 3,293,179 -0.33(-3.61%)
May 22, 2015 9.340 9.067 9.067 9.067 2,753,356 -0.25(-2.73%)
May 21, 2015 9.394 9.495 9.303 9.322 2,055,587 -0.10(-1.06%)
May 20, 2015 9.522 9.586 9.394 9.422 2,511,816 -0.06(-0.67%)
May 19, 2015 9.631 9.722 9.463 9.485 3,811,593 -0.46(-4.58%)
May 18, 2015 10.04 10.10 9.859 9.941 2,415,363 -0.05(-0.55%)
May 15, 2015 9.959 10.26 9.922 9.995 4,259,772 -0.36(-3.52%)
May 14, 2015 10.30 10.69 10.27 10.36 2,975,564 +0.16(+1.61%)
May 13, 2015 10.31 10.38 10.16 10.20 4,434,106 +0.07(+0.72%)
May 12, 2015 10.11 10.23 9.995 10.12 2,909,509 -0.02(-0.18%)
May 11, 2015 10.39 10.54 9.977 10.14 3,331,725 -0.11(-1.07%)
May 08, 2015 10.10 10.42 9.991 10.25 3,506,255 +0.02(+0.18%)
May 07, 2015 9.813 10.24 9.795 10.23 4,931,548 +0.07(+0.72%)
May 06, 2015 10.60 10.64 10.10 10.16 3,047,206 -0.30(-2.87%)
May 05, 2015 10.68 10.74 10.35 10.46 2,513,347 +0.02(+0.17%)
May 04, 2015 10.54 10.68 10.40 10.44 2,735,706 +0.04(+0.35%)
May 01, 2015 10.09 10.46 10.08 10.40 2,269,785 +0.09(+0.88%)
Apr 30, 2015 10.17 10.38 10.00 10.31 3,585,168 -0.26(-2.50%)
Apr 29, 2015 10.40 10.74 10.28 10.58 3,612,179 +0.17(+1.66%)
Apr 28, 2015 10.20 10.46 10.15 10.40 4,881,331 +0.46(+4.57%)
Apr 27, 2015 9.995 10.26 9.886 9.950 4,831,563 +0.25(+2.63%)
Apr 24, 2015 9.904 9.986 9.658 9.695 4,490,665 -0.43(-4.23%)
Apr 23, 2015 10.04 10.25 9.922 10.12 3,207,994 +0.04(+0.36%)
Apr 22, 2015 10.37 10.48 10.08 10.09 3,293,803 -0.42(-3.99%)
Apr 21, 2015 10.32 10.60 10.30 10.50 3,265,588 +0.00(+0.00%)
Apr 20, 2015 10.30 10.54 10.26 10.50 10,834,586 +0.12(+1.14%)
Apr 17, 2015 10.21 10.49 10.19 10.39 3,888,499 +0.12(+1.15%)
Apr 16, 2015 10.48 10.48 10.05 10.27 5,359,198 -0.13(-1.23%)
Apr 15, 2015 9.850 10.43 9.840 10.40 5,770,860 +0.49(+4.96%)
Apr 14, 2015 9.513 9.950 9.495 9.904 4,223,620 +0.51(+5.43%)
Apr 13, 2015 9.413 9.540 9.294 9.394 2,765,989 +0.07(+0.78%)
Apr 10, 2015 8.939 9.322 8.894 9.322 3,412,469 +0.66(+7.56%)
Apr 09, 2015 8.730 8.835 8.648 8.666 2,175,424 -0.21(-2.36%)
Apr 08, 2015 9.112 9.240 8.821 8.876 3,754,298 -0.15(-1.71%)
Apr 07, 2015 9.176 9.340 8.994 9.030 4,591,222 -0.13(-1.39%)
Apr 06, 2015 8.894 9.240 8.866 9.158 4,258,106 +0.58(+6.79%)
Apr 02, 2015 8.939 8.575 8.575 8.575 4,745,540 -0.22(-2.48%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.