Anglogold Ashanti Ltd ADR (NY: AU )

18.16 UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 30.30 31.39 30.03 31.32 1,593,079 +1.41(+4.71%)
Oct 26, 2012 30.07 29.91 29.91 29.91 1,694,045 -0.05(-0.15%)
Oct 25, 2012 30.08 30.16 29.69 29.95 1,410,206 +0.42(+1.44%)
Oct 24, 2012 29.96 30.33 29.47 29.53 1,720,342 -0.21(-0.71%)
Oct 23, 2012 30.06 30.08 29.67 29.74 1,270,409 -0.87(-2.83%)
Oct 19, 2012 30.03 30.68 29.77 30.61 2,650,809 +0.59(+1.97%)
Oct 18, 2012 30.82 31.17 29.85 30.02 3,456,604 -2.18(-6.78%)
Oct 17, 2012 32.23 32.40 31.82 32.20 1,321,534 +0.06(+0.20%)
Oct 16, 2012 31.82 32.19 31.77 32.14 1,431,557 +0.75(+2.38%)
Oct 15, 2012 31.57 31.73 30.90 31.39 1,568,074 -0.20(-0.64%)
Oct 12, 2012 31.91 32.04 31.49 31.59 2,371,193 -0.09(-0.29%)
Oct 11, 2012 31.61 32.03 31.53 31.69 1,563,844 +0.25(+0.79%)
Oct 10, 2012 31.39 31.70 31.19 31.44 2,059,335 +0.29(+0.92%)
Oct 09, 2012 31.34 31.70 31.09 31.15 2,052,905 -0.02(-0.06%)
Oct 08, 2012 30.88 31.29 30.88 31.17 2,792,514 +0.41(+1.35%)
Oct 05, 2012 30.64 31.43 30.60 30.76 2,099,671 +0.28(+0.91%)
Oct 04, 2012 30.87 31.01 30.44 30.48 2,532,797 +0.06(+0.18%)
Oct 03, 2012 31.82 31.82 30.40 30.42 2,376,276 -1.45(-4.54%)
Oct 02, 2012 32.55 32.64 31.49 31.87 2,271,769 -0.65(-1.98%)
Oct 01, 2012 32.65 33.08 32.38 32.52 1,814,516 +0.21(+0.66%)
Sep 28, 2012 32.14 32.64 31.67 32.30 2,514,820 -0.02(-0.06%)
Sep 27, 2012 32.09 32.44 31.90 32.32 2,494,809 +0.57(+1.80%)
Sep 26, 2012 32.14 32.46 31.55 31.75 4,059,731 -1.04(-3.18%)
Sep 25, 2012 33.85 33.99 32.76 32.79 2,162,856 -0.65(-1.96%)
Sep 24, 2012 33.37 33.77 33.17 33.45 2,189,569 -0.29(-0.87%)
Sep 21, 2012 33.78 33.96 33.37 33.74 3,605,458 +0.29(+0.85%)
Sep 20, 2012 33.21 33.59 32.76 33.46 1,810,576 -0.39(-1.14%)
Sep 19, 2012 33.82 34.04 33.55 33.84 2,377,433 -0.18(-0.51%)
Sep 18, 2012 33.34 34.02 33.20 34.02 3,523,235 +0.58(+1.74%)
Sep 17, 2012 33.05 33.50 32.66 33.44 2,332,882 +0.45(+1.37%)
Sep 14, 2012 32.84 33.46 32.74 32.99 2,429,278 +0.36(+1.10%)
Sep 13, 2012 31.15 32.70 30.61 32.63 2,709,857 +1.21(+3.84%)
Sep 12, 2012 31.66 31.76 30.61 31.42 1,935,038 -0.19(-0.61%)
Sep 11, 2012 31.43 31.88 31.09 31.61 1,345,270 +0.46(+1.48%)
Sep 10, 2012 31.46 31.68 31.10 31.15 1,290,742 -0.35(-1.11%)
Sep 07, 2012 31.38 31.59 31.02 31.50 1,635,933 +0.82(+2.67%)
Sep 06, 2012 30.00 30.71 29.96 30.68 2,188,713 +0.98(+3.29%)
Sep 05, 2012 29.39 29.72 29.14 29.70 2,046,299 +0.75(+2.58%)
Sep 04, 2012 29.37 29.40 28.71 28.96 1,490,503 -0.44(-1.50%)
Aug 31, 2012 28.37 29.70 28.17 29.40 3,399,604 +0.68(+2.37%)
Aug 30, 2012 28.83 28.92 28.40 28.72 1,577,812 +0.03(+0.10%)
Aug 29, 2012 29.04 29.32 28.65 28.69 2,129,116 -0.95(-3.20%)
Aug 27, 2012 30.80 30.82 29.53 29.64 1,880,318 -1.19(-3.87%)
Aug 24, 2012 30.94 31.10 30.67 30.83 1,148,629 -0.09(-0.30%)
Aug 23, 2012 31.75 31.86 30.88 30.92 1,803,426 -0.99(-3.11%)
Aug 22, 2012 31.35 31.98 31.13 31.92 1,197,105 +0.36(+1.13%)
Aug 21, 2012 32.07 32.15 31.37 31.56 1,599,628 +0.06(+0.17%)
Aug 20, 2012 31.62 31.62 31.08 31.50 1,050,390 -0.25(-0.78%)
Aug 17, 2012 32.22 32.28 31.70 31.75 1,203,783 -0.73(-2.23%)
Aug 16, 2012 31.35 32.49 31.31 32.48 1,765,396 +1.32(+4.24%)
Aug 15, 2012 31.10 31.28 30.83 31.15 881,816 +0.02(+0.06%)
Aug 14, 2012 31.49 31.79 31.10 31.14 1,212,857 -0.75(-2.36%)
Aug 13, 2012 32.07 32.31 31.65 31.89 1,589,002 +0.11(+0.35%)
Aug 10, 2012 31.74 31.95 31.50 31.78 1,209,460 +0.47(+1.50%)
Aug 09, 2012 31.11 31.48 30.84 31.31 810,363 +0.28(+0.89%)
Aug 08, 2012 31.35 31.59 31.03 31.03 1,608,553 -0.73(-2.31%)
Aug 07, 2012 31.50 31.82 31.38 31.77 1,226,549 +0.12(+0.38%)
Aug 06, 2012 31.34 32.14 31.13 31.65 2,056,424 +0.53(+1.71%)
Aug 03, 2012 31.50 31.59 30.72 31.12 2,284,984 +0.26(+0.83%)
Aug 02, 2012 30.79 31.57 30.52 30.86 1,685,804 -0.23(-0.74%)
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.