Anglogold Ashanti Ltd ADR (NY: AU )

27.63 +0.36 (+1.32%)
Streaming Delayed Price Updated: 11:36 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 27.50 28.22 27.48 28.09 1,147,106 +0.61(+2.22%)
Dec 28, 2012 27.67 27.96 27.42 27.48 1,169,470 -0.26(-0.94%)
Dec 27, 2012 27.20 28.20 27.17 27.74 1,837,101 +0.49(+1.81%)
Dec 26, 2012 27.26 27.34 27.11 27.25 838,559 +0.09(+0.33%)
Dec 24, 2012 27.11 27.20 26.93 27.16 619,449 -0.04(-0.13%)
Dec 21, 2012 26.67 27.34 26.62 27.19 2,819,300 +0.14(+0.53%)
Dec 20, 2012 26.95 27.23 26.45 27.05 2,506,729 -0.11(-0.40%)
Dec 19, 2012 27.57 27.63 27.09 27.16 2,393,891 -0.26(-0.95%)
Dec 18, 2012 27.66 27.71 27.02 27.42 2,574,445 +0.54(+2.00%)
Dec 17, 2012 26.85 27.04 26.75 26.88 1,645,347 +0.08(+0.30%)
Dec 14, 2012 26.84 27.05 26.50 26.80 2,376,660 -0.29(-1.06%)
Dec 13, 2012 27.16 27.43 27.02 27.09 1,312,621 -0.63(-2.26%)
Dec 12, 2012 27.15 28.03 27.01 27.71 3,884,036 +0.64(+2.35%)
Dec 11, 2012 27.08 27.32 27.02 27.08 1,768,531 -0.25(-0.92%)
Dec 10, 2012 27.33 27.68 27.13 27.33 1,131,850 +0.30(+1.09%)
Dec 07, 2012 27.04 27.19 26.79 27.03 1,200,511 +0.22(+0.84%)
Dec 06, 2012 26.97 27.15 26.68 26.81 1,598,331 -0.06(-0.23%)
Dec 05, 2012 27.27 27.71 26.75 26.87 2,484,507 -0.53(-1.93%)
Dec 04, 2012 26.71 27.51 26.67 27.40 1,711,521 -0.36(-1.29%)
Nov 30, 2012 28.12 28.33 27.36 27.76 1,681,481 -0.56(-1.99%)
Nov 29, 2012 28.14 28.39 27.86 28.32 1,497,537 +0.85(+3.10%)
Nov 28, 2012 26.54 27.50 26.51 27.47 2,254,096 +0.42(+1.55%)
Nov 27, 2012 27.67 27.75 27.04 27.05 1,668,186 -1.06(-3.79%)
Nov 26, 2012 27.99 28.14 27.71 28.12 1,681,064 +0.14(+0.51%)
Nov 23, 2012 27.67 28.15 27.61 27.98 839,756 +0.30(+1.07%)
Nov 21, 2012 27.15 27.74 27.02 27.68 1,577,833 +0.20(+0.72%)
Nov 20, 2012 27.51 27.60 27.23 27.48 1,196,072 -0.33(-1.19%)
Nov 19, 2012 27.87 28.14 27.56 27.81 1,399,161 +0.32(+1.17%)
Nov 16, 2012 27.17 27.61 26.81 27.49 1,856,715 +0.35(+1.29%)
Nov 15, 2012 27.56 27.89 27.05 27.14 2,738,611 -0.99(-3.53%)
Nov 14, 2012 28.52 28.58 28.07 28.14 2,704,626 -1.37(-4.64%)
Nov 13, 2012 29.45 29.84 29.22 29.51 958,448 -0.44(-1.46%)
Nov 12, 2012 30.25 30.28 29.76 29.94 899,533 +0.07(+0.24%)
Nov 09, 2012 30.27 30.51 29.85 29.87 1,399,503 -0.63(-2.05%)
Nov 08, 2012 29.62 30.86 29.48 30.50 3,127,437 -0.77(-2.46%)
Nov 07, 2012 30.98 31.29 30.46 31.27 2,139,234 +0.81(+2.67%)
Nov 06, 2012 29.59 30.53 29.51 30.45 1,980,705 +1.18(+4.03%)
Nov 05, 2012 29.32 29.64 29.05 29.27 1,257,445 -0.03(-0.09%)
Nov 02, 2012 29.92 30.13 29.30 29.30 1,434,400 -0.74(-2.47%)
Nov 01, 2012 30.27 30.45 30.03 30.04 1,168,835 -0.36(-1.18%)
Oct 31, 2012 29.42 30.47 29.15 30.40 1,641,139 +1.37(+4.71%)
Oct 26, 2012 29.19 29.03 29.03 29.03 1,745,151 -0.04(-0.15%)
Oct 25, 2012 29.20 29.27 28.82 29.08 1,452,750 +0.41(+1.44%)
Oct 24, 2012 29.09 29.44 28.61 28.66 1,772,242 -0.21(-0.71%)
Oct 23, 2012 29.18 29.20 28.80 28.87 1,308,735 -0.84(-2.83%)
Oct 19, 2012 29.15 29.78 28.90 29.71 2,730,779 +0.57(+1.96%)
Oct 18, 2012 29.92 30.26 28.98 29.14 3,560,883 -2.12(-6.78%)
Oct 17, 2012 31.29 31.45 30.89 31.26 1,361,402 +0.06(+0.20%)
Oct 16, 2012 30.88 31.25 30.84 31.20 1,474,745 +0.72(+2.38%)
Oct 15, 2012 30.64 30.80 29.99 30.47 1,615,380 -0.20(-0.64%)
Oct 12, 2012 30.97 31.10 30.57 30.67 2,442,728 -0.09(-0.29%)
Oct 11, 2012 30.69 31.09 30.61 30.76 1,611,023 +0.24(+0.79%)
Oct 10, 2012 30.47 30.77 30.27 30.52 2,121,461 +0.28(+0.92%)
Oct 09, 2012 30.42 30.78 30.18 30.24 2,114,837 -0.02(-0.06%)
Oct 08, 2012 29.98 30.37 29.98 30.26 2,876,759 +0.40(+1.35%)
Oct 05, 2012 29.75 30.51 29.70 29.85 2,163,014 +0.27(+0.91%)
Oct 04, 2012 29.96 30.11 29.55 29.59 2,609,207 +0.05(+0.18%)
Oct 03, 2012 30.89 30.89 29.51 29.53 2,447,964 -1.40(-4.54%)
Oct 02, 2012 31.60 31.69 30.57 30.94 2,340,304 -0.63(-1.98%)
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.