Anglogold Ashanti Ltd ADR (NY: AU )

18.71 +0.16 (+0.86%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 14.42 14.61 13.97 14.02 4,619,559 -1.01(-6.73%)
Oct 30, 2013 15.13 15.24 14.41 15.03 3,106,390 +0.13(+0.87%)
Oct 29, 2013 15.15 15.29 14.83 14.90 4,474,331 -0.29(-1.90%)
Oct 28, 2013 14.96 15.25 14.81 15.19 3,295,635 +0.30(+2.00%)
Oct 25, 2013 14.72 14.97 14.45 14.89 2,648,115 +0.04(+0.25%)
Oct 24, 2013 14.91 15.07 14.64 14.85 4,098,555 +0.22(+1.52%)
Oct 23, 2013 15.02 15.14 14.39 14.63 3,626,713 -0.46(-3.08%)
Oct 22, 2013 14.19 15.31 14.12 15.09 4,835,106 +1.25(+9.05%)
Oct 21, 2013 13.61 13.96 13.59 13.84 2,121,856 +0.10(+0.74%)
Oct 18, 2013 13.69 13.80 13.47 13.74 3,002,517 -0.08(-0.60%)
Oct 17, 2013 13.16 14.06 13.12 13.82 6,291,522 +1.22(+9.65%)
Oct 16, 2013 12.87 12.90 12.55 12.61 3,283,486 -0.10(-0.80%)
Oct 15, 2013 12.30 12.71 12.25 12.71 4,242,376 +0.33(+2.70%)
Oct 14, 2013 12.41 12.46 12.24 12.37 2,581,346 +0.27(+2.22%)
Oct 11, 2013 12.06 12.28 11.88 12.10 4,197,253 -0.11(-0.91%)
Oct 10, 2013 12.01 12.56 11.95 12.22 3,519,821 +0.14(+1.15%)
Oct 09, 2013 11.75 12.23 11.56 12.08 3,724,919 +0.31(+2.60%)
Oct 08, 2013 12.07 12.17 11.64 11.77 2,948,982 -0.32(-2.61%)
Oct 07, 2013 12.07 12.19 12.00 12.09 2,466,526 +0.23(+1.96%)
Oct 04, 2013 11.77 11.88 11.68 11.85 2,089,271 +0.06(+0.47%)
Oct 03, 2013 11.87 12.05 11.63 11.80 3,432,570 -0.09(-0.78%)
Oct 02, 2013 12.01 12.21 11.82 11.89 3,825,902 -0.06(-0.54%)
Oct 01, 2013 12.03 12.09 11.84 11.96 2,900,412 -0.37(-3.01%)
Sep 30, 2013 12.23 12.38 12.14 12.33 2,893,150 +0.04(+0.30%)
Sep 27, 2013 12.43 12.66 12.12 12.29 3,227,047 +0.13(+1.07%)
Sep 26, 2013 12.52 12.73 12.03 12.16 2,939,625 -0.16(-1.28%)
Sep 25, 2013 12.04 12.58 11.99 12.32 4,243,494 +0.61(+5.23%)
Sep 24, 2013 11.83 11.93 11.50 11.71 4,364,268 -0.21(-1.79%)
Sep 23, 2013 12.07 12.55 11.89 11.92 4,791,921 -0.14(-1.15%)
Sep 20, 2013 12.50 12.62 11.97 12.06 8,309,227 -0.76(-5.94%)
Sep 19, 2013 13.46 13.46 12.70 12.82 6,099,786 -0.45(-3.43%)
Sep 18, 2013 11.91 13.38 11.65 13.27 11,056,384 +1.09(+8.91%)
Sep 17, 2013 11.99 12.19 11.82 12.19 4,197,616 +0.19(+1.63%)
Sep 16, 2013 11.99 12.18 11.84 11.99 6,506,225 +0.32(+2.70%)
Sep 13, 2013 11.71 12.05 11.60 11.68 5,278,480 -0.20(-1.72%)
Sep 12, 2013 12.07 12.28 11.88 11.88 4,511,346 -0.65(-5.18%)
Sep 11, 2013 12.53 12.66 12.35 12.53 3,736,138 +0.01(+0.07%)
Sep 10, 2013 12.67 12.90 12.52 12.52 4,324,642 -0.36(-2.81%)
Sep 09, 2013 13.01 13.26 12.81 12.88 3,633,360 -0.13(-1.00%)
Sep 06, 2013 12.93 13.31 12.75 13.01 3,977,546 +0.50(+4.01%)
Sep 05, 2013 12.74 12.87 12.51 12.51 3,654,470 -0.14(-1.10%)
Sep 04, 2013 12.48 12.66 12.19 12.65 4,137,099 +0.02(+0.15%)
Sep 03, 2013 12.71 12.78 12.44 12.63 3,359,950 +0.22(+1.79%)
Aug 30, 2013 12.31 12.84 12.22 12.41 4,365,956 +0.03(+0.23%)
Aug 29, 2013 12.25 12.55 11.78 12.38 6,710,739 +0.04(+0.30%)
Aug 28, 2013 13.12 13.29 12.27 12.35 6,387,898 -0.67(-5.14%)
Aug 27, 2013 13.80 13.88 13.00 13.01 4,739,184 -0.42(-3.11%)
Aug 26, 2013 13.44 13.58 13.16 13.43 2,417,161 +0.15(+1.12%)
Aug 23, 2013 12.87 13.37 12.82 13.28 3,547,746 +0.38(+2.95%)
Aug 22, 2013 12.88 13.11 12.74 12.90 2,839,503 +0.13(+1.02%)
Aug 21, 2013 13.52 13.67 12.75 12.77 4,493,727 -1.05(-7.59%)
Aug 20, 2013 12.87 13.83 12.73 13.82 5,016,775 +0.90(+6.97%)
Aug 19, 2013 12.94 13.31 12.86 12.92 5,586,659 -0.77(-5.63%)
Aug 16, 2013 13.80 13.98 13.27 13.69 6,957,456 -0.31(-2.19%)
Aug 15, 2013 12.62 14.02 12.48 14.00 7,163,520 +1.15(+8.96%)
Aug 14, 2013 12.07 12.85 12.04 12.85 4,103,611 +0.90(+7.54%)
Aug 13, 2013 12.38 12.40 11.91 11.95 3,333,015 -0.57(-4.53%)
Aug 12, 2013 12.36 12.61 12.35 12.51 4,409,215 +0.30(+2.43%)
Aug 09, 2013 11.71 12.42 11.57 12.22 4,003,825 +0.52(+4.44%)
Aug 08, 2013 10.91 11.78 10.91 11.70 6,214,462 +0.78(+7.14%)
Aug 07, 2013 10.95 11.10 10.79 10.92 8,447,496 -0.27(-2.41%)
Aug 06, 2013 11.56 11.58 11.15 11.19 4,077,251 -0.55(-4.67%)
Aug 05, 2013 11.89 12.06 11.70 11.73 2,606,642 +0.08(+0.72%)
Aug 02, 2013 11.90 12.05 11.62 11.65 3,183,777 -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.