Anglogold Ashanti Ltd ADR (NY: AU )

27.27 -0.37 (-1.34%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 15.34 15.48 15.48 15.48 1,649,378 +0.17(+1.12%)
Aug 28, 2014 15.44 15.47 15.25 15.31 1,057,288 +0.02(+0.12%)
Aug 27, 2014 15.37 15.47 15.28 15.29 765,423 -0.01(-0.06%)
Aug 26, 2014 15.25 15.38 15.18 15.30 1,513,545 +0.24(+1.62%)
Aug 25, 2014 15.08 15.14 14.96 15.06 1,533,378 -0.16(-1.07%)
Aug 22, 2014 15.27 15.33 15.13 15.22 1,852,538 -0.13(-0.82%)
Aug 21, 2014 15.29 15.47 15.20 15.35 2,681,241 -0.22(-1.39%)
Aug 20, 2014 15.47 15.70 15.41 15.56 1,690,364 +0.05(+0.29%)
Aug 19, 2014 15.57 15.67 15.45 15.52 1,659,443 -0.18(-1.15%)
Aug 18, 2014 15.51 15.71 15.46 15.70 1,856,015 +0.04(+0.29%)
Aug 15, 2014 15.50 15.69 15.45 15.65 2,103,580 -0.19(-1.19%)
Aug 14, 2014 15.86 16.04 15.73 15.84 1,915,556 -0.07(-0.45%)
Aug 13, 2014 15.89 16.03 15.70 15.92 2,179,639 -0.12(-0.73%)
Aug 12, 2014 15.97 16.20 15.83 16.03 2,673,744 -0.22(-1.33%)
Aug 11, 2014 15.90 16.39 15.89 16.25 2,358,839 +0.21(+1.29%)
Aug 08, 2014 15.72 16.15 15.72 16.04 2,553,437 +0.19(+1.19%)
Aug 07, 2014 15.69 15.92 15.55 15.85 1,858,117 -0.15(-0.96%)
Aug 06, 2014 15.80 16.13 15.74 16.01 2,148,820 +0.39(+2.48%)
Aug 05, 2014 15.41 15.70 15.19 15.62 1,937,369 +0.09(+0.58%)
Aug 04, 2014 15.43 15.61 15.23 15.53 1,558,967 +0.13(+0.82%)
Aug 01, 2014 15.61 15.78 15.20 15.40 2,476,309 -0.09(-0.58%)
Jul 31, 2014 15.69 15.74 15.08 15.49 3,055,020 -0.53(-3.32%)
Jul 30, 2014 16.14 16.16 15.72 16.02 1,776,463 -0.24(-1.50%)
Jul 29, 2014 16.44 16.52 16.15 16.27 1,147,343 -0.14(-0.88%)
Jul 28, 2014 16.29 16.43 16.21 16.41 1,185,594 +0.14(+0.89%)
Jul 25, 2014 15.83 16.31 15.80 16.27 1,922,030 +0.50(+3.20%)
Jul 24, 2014 16.00 16.00 15.59 15.76 3,120,426 -0.40(-2.45%)
Jul 23, 2014 16.37 16.53 16.15 16.16 1,402,451 -0.10(-0.61%)
Jul 22, 2014 16.51 16.56 16.25 16.26 1,591,489 -0.31(-1.85%)
Jul 21, 2014 16.36 16.62 16.22 16.56 2,652,301 +0.24(+1.49%)
Jul 18, 2014 16.04 16.35 15.83 16.32 3,140,548 -0.05(-0.28%)
Jul 17, 2014 16.15 16.47 15.82 16.37 2,257,857 +0.29(+1.79%)
Jul 16, 2014 15.83 16.20 15.83 16.08 2,068,891 +0.42(+2.71%)
Jul 15, 2014 16.26 16.35 15.60 15.65 2,722,634 -0.54(-3.34%)
Jul 14, 2014 16.04 16.46 16.04 16.20 2,292,108 -0.50(-3.02%)
Jul 11, 2014 16.21 16.75 15.99 16.70 2,327,335 +0.65(+4.04%)
Jul 10, 2014 16.67 16.84 16.02 16.05 3,266,071 -0.35(-2.14%)
Jul 09, 2014 16.10 16.46 16.08 16.40 3,286,381 +0.54(+3.41%)
Jul 08, 2014 15.48 15.95 15.35 15.86 3,049,597 +0.64(+4.20%)
Jul 07, 2014 15.47 15.56 15.19 15.22 1,760,945 -0.23(-1.52%)
Jul 03, 2014 15.29 15.46 15.46 15.46 1,451,209 -0.19(-1.21%)
Jul 02, 2014 15.41 15.73 15.39 15.65 1,184,858 +0.23(+1.52%)
Jul 01, 2014 15.50 15.72 15.37 15.41 1,575,737 -0.10(-0.64%)
Jun 30, 2014 14.98 15.56 14.88 15.51 2,351,045 +0.41(+2.69%)
Jun 27, 2014 15.23 15.32 14.91 15.10 1,641,503 -0.10(-0.65%)
Jun 26, 2014 15.15 15.27 14.91 15.20 1,473,861 +0.06(+0.42%)
Jun 25, 2014 15.07 15.26 14.93 15.14 1,668,859 +0.11(+0.72%)
Jun 24, 2014 15.63 15.73 15.01 15.03 3,713,932 -0.39(-2.51%)
Jun 23, 2014 15.30 15.48 15.17 15.42 2,250,174 +0.23(+1.48%)
Jun 20, 2014 15.54 15.62 15.04 15.20 2,930,266 -0.25(-1.63%)
Jun 19, 2014 15.00 15.53 15.00 15.45 5,102,799 +0.71(+4.83%)
Jun 18, 2014 14.53 14.74 14.39 14.74 2,621,783 +0.23(+1.62%)
Jun 17, 2014 14.21 14.55 14.10 14.50 2,409,642 +0.14(+1.00%)
Jun 16, 2014 14.47 14.56 14.16 14.36 2,038,586 -0.05(-0.38%)
Jun 13, 2014 14.40 14.46 14.19 14.41 1,616,573 -0.10(-0.68%)
Jun 12, 2014 14.38 14.72 14.27 14.51 2,195,883 +0.18(+1.26%)
Jun 11, 2014 14.37 14.46 14.15 14.33 1,765,033 -0.03(-0.19%)
Jun 10, 2014 14.36 14.47 14.30 14.36 1,556,108 +0.08(+0.57%)
Jun 06, 2014 14.31 14.35 14.09 14.28 1,022,257 -0.04(-0.31%)
Jun 05, 2014 14.11 14.39 14.04 14.32 1,765,580 +0.42(+3.05%)
Jun 04, 2014 14.18 14.23 13.83 13.90 2,413,005 -0.31(-2.16%)
Jun 03, 2014 14.30 14.31 13.97 14.20 1,531,537 +0.01(+0.06%)
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.