Anglogold Ashanti Ltd ADR (NY: AU )

18.89 +0.10 (+0.53%)
Streaming Delayed Price Updated: 1:06 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 7.566 7.984 7.492 7.678 8,432,730 -0.19(-2.36%)
Oct 30, 2014 8.383 8.430 7.864 7.864 6,488,808 -0.69(-8.03%)
Oct 29, 2014 8.792 8.913 8.541 8.551 3,927,037 -0.30(-3.36%)
Oct 28, 2014 8.848 8.950 8.764 8.848 3,485,887 +0.18(+2.03%)
Oct 27, 2014 8.746 8.857 8.857 8.671 1,812,810 -0.19(-2.10%)
Oct 24, 2014 8.913 9.000 8.801 8.857 2,715,007 -0.11(-1.24%)
Oct 23, 2014 8.894 9.080 8.801 8.968 3,265,365 +0.06(+0.73%)
Oct 22, 2014 9.238 9.293 8.903 8.903 3,448,996 -0.49(-5.24%)
Oct 21, 2014 9.368 9.507 9.330 9.395 2,452,782 +0.11(+1.20%)
Oct 20, 2014 9.395 9.423 9.024 9.284 3,946,279 -0.02(-0.20%)
Oct 17, 2014 9.785 9.832 9.275 9.303 3,295,510 -0.40(-4.11%)
Oct 16, 2014 9.460 9.832 9.358 9.702 3,097,565 +0.24(+2.55%)
Oct 15, 2014 10.08 10.17 9.368 9.460 5,947,572 -0.65(-6.43%)
Oct 14, 2014 10.23 10.36 9.966 10.11 2,574,957 -0.15(-1.45%)
Oct 13, 2014 10.17 10.59 10.17 10.26 2,508,733 +0.24(+2.41%)
Oct 10, 2014 10.35 10.58 9.980 10.02 2,889,724 -0.37(-3.57%)
Oct 09, 2014 10.94 10.98 10.15 10.39 5,227,534 -0.45(-4.20%)
Oct 08, 2014 10.42 10.98 9.813 10.84 4,498,696 +0.50(+4.85%)
Oct 07, 2014 10.86 10.95 10.33 10.34 2,591,745 -0.48(-4.46%)
Oct 06, 2014 10.63 10.89 10.57 10.83 2,060,038 +0.44(+4.20%)
Oct 03, 2014 10.54 10.70 10.35 10.39 4,076,672 -0.74(-6.67%)
Oct 02, 2014 11.14 11.21 10.85 11.13 2,052,509 -0.01(-0.08%)
Oct 01, 2014 11.12 11.35 11.11 11.14 2,084,941 +0.00(+0.00%)
Sep 30, 2014 11.22 11.38 11.09 11.14 3,233,427 -0.16(-1.40%)
Sep 29, 2014 11.53 11.61 11.29 11.30 1,494,603 -0.28(-2.41%)
Sep 26, 2014 11.60 11.72 11.53 11.58 1,527,425 -0.13(-1.11%)
Sep 25, 2014 11.52 11.71 11.47 11.71 2,727,646 -0.24(-2.02%)
Sep 24, 2014 12.16 12.25 11.93 11.95 1,760,727 -0.26(-2.13%)
Sep 23, 2014 12.08 12.24 11.88 12.21 1,794,260 +0.30(+2.49%)
Sep 22, 2014 12.12 12.17 11.87 11.91 1,962,270 -0.25(-2.06%)
Sep 19, 2014 12.24 12.28 12.05 12.16 2,434,880 -0.14(-1.13%)
Sep 18, 2014 12.23 12.41 12.18 12.30 2,096,917 -0.05(-0.38%)
Sep 17, 2014 12.67 12.67 12.30 12.35 3,049,451 -0.33(-2.64%)
Sep 16, 2014 12.70 12.90 12.62 12.68 2,132,276 -0.01(-0.07%)
Sep 15, 2014 13.03 13.03 12.52 12.69 3,310,300 +0.20(+1.64%)
Sep 12, 2014 12.16 12.59 12.10 12.49 4,382,780 +0.33(+2.75%)
Sep 11, 2014 12.14 12.25 11.95 12.15 4,635,131 +0.02(+0.15%)
Sep 10, 2014 12.65 12.74 11.84 12.13 13,326,443 -2.25(-15.62%)
Sep 09, 2014 14.21 14.46 14.19 14.38 3,089,330 +0.10(+0.72%)
Sep 08, 2014 14.61 14.61 14.25 14.28 2,607,262 -0.33(-2.29%)
Sep 05, 2014 14.57 14.74 14.45 14.61 2,600,604 -0.15(-1.01%)
Sep 04, 2014 15.30 15.37 14.71 14.76 3,681,180 -0.52(-3.40%)
Sep 03, 2014 15.43 15.48 15.28 15.28 1,716,469 -0.07(-0.42%)
Sep 02, 2014 15.60 15.67 15.34 15.35 2,404,136 -0.60(-3.78%)
Aug 29, 2014 15.80 15.95 15.95 15.95 1,601,139 +0.18(+1.12%)
Aug 28, 2014 15.90 15.93 15.71 15.77 1,026,365 +0.02(+0.12%)
Aug 27, 2014 15.83 15.94 15.74 15.76 743,037 -0.01(-0.06%)
Aug 26, 2014 15.71 15.85 15.63 15.76 1,469,278 +0.25(+1.62%)
Aug 25, 2014 15.53 15.60 15.41 15.51 1,488,532 -0.17(-1.07%)
Aug 22, 2014 15.73 15.79 15.59 15.68 1,798,357 -0.13(-0.82%)
Aug 21, 2014 15.76 15.94 15.65 15.81 2,602,822 -0.22(-1.39%)
Aug 20, 2014 15.94 16.17 15.88 16.03 1,640,926 +0.05(+0.29%)
Aug 19, 2014 16.04 16.14 15.91 15.99 1,610,910 -0.19(-1.15%)
Aug 18, 2014 15.98 16.18 15.92 16.17 1,801,732 +0.05(+0.29%)
Aug 15, 2014 15.97 16.16 15.92 16.13 2,042,056 -0.20(-1.19%)
Aug 14, 2014 16.34 16.53 16.20 16.32 1,859,532 -0.07(-0.45%)
Aug 13, 2014 16.37 16.52 16.17 16.40 2,115,891 -0.12(-0.73%)
Aug 12, 2014 16.45 16.68 16.31 16.52 2,595,545 -0.22(-1.33%)
Aug 11, 2014 16.38 16.89 16.37 16.74 2,289,850 +0.21(+1.29%)
Aug 08, 2014 16.19 16.64 16.19 16.53 2,478,756 +0.19(+1.19%)
Aug 07, 2014 16.16 16.40 16.01 16.33 1,803,772 -0.16(-0.96%)
Aug 06, 2014 16.27 16.62 16.22 16.49 2,085,974 +0.40(+2.48%)
Aug 05, 2014 15.88 16.17 15.64 16.09 1,880,707 +0.09(+0.58%)
Aug 04, 2014 15.89 16.08 15.69 16.00 1,513,372 +0.13(+0.82%)
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.