Anglogold Ashanti Ltd ADR (NY: AU )

22.20 +0.21 (+0.95%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 14.14 14.33 13.70 13.74 4,711,380 -0.99(-6.73%)
Oct 30, 2013 14.84 14.94 14.13 14.74 3,168,135 +0.13(+0.87%)
Oct 29, 2013 14.85 14.99 14.54 14.61 4,563,266 -0.28(-1.89%)
Oct 28, 2013 14.67 14.95 14.53 14.89 3,361,141 +0.29(+1.99%)
Oct 25, 2013 14.43 14.68 14.17 14.60 2,700,750 +0.04(+0.25%)
Oct 24, 2013 14.62 14.77 14.35 14.56 4,180,021 +0.22(+1.52%)
Oct 23, 2013 14.73 14.84 14.11 14.34 3,698,801 -0.46(-3.08%)
Oct 22, 2013 13.92 15.01 13.84 14.80 4,931,212 +1.23(+9.05%)
Oct 21, 2013 13.34 13.69 13.32 13.57 2,164,032 +0.10(+0.74%)
Oct 18, 2013 13.42 13.53 13.21 13.47 3,062,198 -0.08(-0.60%)
Oct 17, 2013 12.91 13.79 12.86 13.55 6,416,577 +1.19(+9.65%)
Oct 16, 2013 12.62 12.65 12.31 12.36 3,348,751 -0.10(-0.80%)
Oct 15, 2013 12.06 12.46 12.01 12.46 4,326,701 +0.33(+2.70%)
Oct 14, 2013 12.17 12.21 12.00 12.13 2,632,654 +0.26(+2.22%)
Oct 11, 2013 11.82 12.04 11.65 11.87 4,280,680 -0.11(-0.91%)
Oct 10, 2013 11.78 12.31 11.71 11.98 3,589,783 +0.14(+1.15%)
Oct 09, 2013 11.52 12.00 11.33 11.84 3,798,959 +0.30(+2.60%)
Oct 08, 2013 11.83 11.93 11.41 11.54 3,007,598 -0.31(-2.61%)
Oct 07, 2013 11.83 11.95 11.77 11.85 2,515,553 +0.23(+1.96%)
Oct 04, 2013 11.54 11.65 11.45 11.62 2,130,799 +0.05(+0.47%)
Oct 03, 2013 11.64 11.81 11.40 11.57 3,500,798 -0.09(-0.78%)
Oct 02, 2013 11.78 11.97 11.59 11.66 3,901,948 -0.06(-0.54%)
Oct 01, 2013 11.80 11.85 11.60 11.72 2,958,063 -0.36(-3.01%)
Sep 30, 2013 12.00 12.14 11.90 12.09 2,950,657 +0.04(+0.30%)
Sep 27, 2013 12.19 12.41 11.88 12.05 3,291,190 +0.13(+1.07%)
Sep 26, 2013 12.28 12.48 11.80 11.92 2,998,055 -0.15(-1.28%)
Sep 25, 2013 11.80 12.33 11.76 12.08 4,327,841 +0.60(+5.23%)
Sep 24, 2013 11.60 11.70 11.28 11.48 4,451,015 -0.21(-1.79%)
Sep 23, 2013 11.83 12.31 11.66 11.69 4,887,168 -0.14(-1.15%)
Sep 20, 2013 12.26 12.37 11.74 11.82 8,474,388 -0.75(-5.94%)
Sep 19, 2013 13.20 13.20 12.45 12.57 6,221,030 -0.45(-3.43%)
Sep 18, 2013 11.68 13.12 11.42 13.02 11,276,150 +1.06(+8.91%)
Sep 17, 2013 11.76 11.95 11.59 11.95 4,281,051 +0.19(+1.63%)
Sep 16, 2013 11.76 11.94 11.61 11.76 6,635,548 +0.31(+2.70%)
Sep 13, 2013 11.49 11.81 11.38 11.45 5,383,399 -0.20(-1.72%)
Sep 12, 2013 11.83 12.04 11.65 11.65 4,601,017 -0.64(-5.19%)
Sep 11, 2013 12.29 12.41 12.11 12.29 3,810,401 +0.01(+0.07%)
Sep 10, 2013 12.42 12.65 12.28 12.28 4,410,602 -0.36(-2.81%)
Sep 09, 2013 12.76 13.00 12.56 12.63 3,705,580 -0.13(-1.00%)
Sep 06, 2013 12.68 13.05 12.51 12.76 4,056,606 +0.49(+4.01%)
Sep 05, 2013 12.50 12.61 12.27 12.27 3,727,109 -0.14(-1.10%)
Sep 04, 2013 12.23 12.41 11.95 12.41 4,219,332 +0.02(+0.15%)
Sep 03, 2013 12.46 12.53 12.20 12.39 3,426,735 +0.22(+1.79%)
Aug 30, 2013 12.07 12.59 11.99 12.17 4,452,737 +0.03(+0.22%)
Aug 29, 2013 12.01 12.31 11.55 12.14 6,844,126 +0.04(+0.30%)
Aug 28, 2013 12.86 13.03 12.03 12.10 6,514,869 -0.66(-5.14%)
Aug 27, 2013 13.53 13.61 12.75 12.76 4,833,383 -0.41(-3.11%)
Aug 26, 2013 13.18 13.32 12.90 13.17 2,465,206 +0.15(+1.12%)
Aug 23, 2013 12.61 13.11 12.57 13.02 3,618,264 +0.37(+2.95%)
Aug 22, 2013 12.63 12.85 12.49 12.65 2,895,943 +0.13(+1.02%)
Aug 21, 2013 13.26 13.41 12.51 12.52 4,583,048 -1.03(-7.59%)
Aug 20, 2013 12.61 13.56 12.48 13.55 5,116,492 +0.88(+6.97%)
Aug 19, 2013 12.69 13.05 12.61 12.67 5,697,704 -0.76(-5.63%)
Aug 16, 2013 13.53 13.71 13.02 13.42 7,095,748 -0.30(-2.19%)
Aug 15, 2013 12.38 13.74 12.24 13.72 7,305,907 +1.13(+8.96%)
Aug 14, 2013 11.83 12.60 11.80 12.60 4,185,178 +0.88(+7.54%)
Aug 13, 2013 12.14 12.16 11.68 11.71 3,399,265 -0.56(-4.53%)
Aug 12, 2013 12.12 12.37 12.10 12.27 4,496,856 +0.29(+2.43%)
Aug 09, 2013 11.48 12.18 11.34 11.98 4,083,408 +0.51(+4.44%)
Aug 08, 2013 10.69 11.55 10.69 11.47 6,337,985 +0.76(+7.14%)
Aug 07, 2013 10.74 10.89 10.58 10.70 8,615,405 -0.26(-2.41%)
Aug 06, 2013 11.33 11.36 10.93 10.97 4,158,294 -0.54(-4.67%)
Aug 05, 2013 11.66 11.82 11.47 11.50 2,658,454 +0.08(+0.72%)
Aug 02, 2013 11.67 11.81 11.39 11.42 3,247,060 -0.15(-1.26%)
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.