Anglogold Ashanti Ltd ADR (NY: AU )

27.58 +0.31 (+1.14%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 02, 2014 14.07 14.36 13.95 14.19 1,662,569 -0.04(-0.25%)
May 30, 2014 14.21 14.26 13.98 14.23 2,189,733 +0.17(+1.22%)
May 29, 2014 13.83 14.31 13.81 14.06 2,200,860 +0.13(+0.91%)
May 28, 2014 13.97 14.16 13.82 13.93 2,952,432 -0.30(-2.09%)
May 27, 2014 14.80 14.80 14.04 14.23 3,882,632 -0.97(-6.40%)
May 23, 2014 15.26 15.20 15.20 15.20 1,894,594 -0.10(-0.65%)
May 22, 2014 15.36 15.49 15.19 15.30 1,338,809 +0.03(+0.18%)
May 21, 2014 15.35 15.35 15.07 15.28 1,541,393 +0.07(+0.47%)
May 20, 2014 15.09 15.38 15.06 15.20 1,938,230 -0.14(-0.94%)
May 19, 2014 15.97 15.97 15.22 15.35 2,186,864 +0.13(+0.83%)
May 16, 2014 15.24 15.44 15.20 15.22 1,577,460 -0.09(-0.59%)
May 15, 2014 15.24 15.38 15.10 15.31 2,486,384 -0.05(-0.35%)
May 14, 2014 15.67 15.72 15.33 15.37 1,769,302 +0.00(+0.00%)
May 13, 2014 15.31 15.61 15.25 15.37 2,285,253 -0.30(-1.90%)
May 12, 2014 15.66 15.90 15.64 15.66 2,245,989 +0.07(+0.46%)
May 09, 2014 15.92 15.94 15.49 15.59 2,451,642 -0.42(-2.64%)
May 08, 2014 16.11 16.29 15.99 16.02 1,345,904 -0.21(-1.28%)
May 07, 2014 16.32 16.40 16.00 16.22 2,012,200 -0.20(-1.21%)
May 06, 2014 16.49 16.58 16.33 16.42 1,105,016 -0.13(-0.76%)
May 05, 2014 16.68 16.83 16.38 16.55 1,440,635 -0.03(-0.16%)
May 02, 2014 16.20 16.59 16.14 16.57 3,847,348 +0.38(+2.34%)
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.