Anglogold Ashanti Ltd ADR (NY: AU )

27.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 16.12 16.48 16.04 16.35 4,491,250 +0.17(+1.06%)
May 30, 2013 15.43 16.28 15.35 16.18 4,845,862 +1.07(+7.10%)
May 29, 2013 14.75 15.15 14.67 15.10 2,683,336 +0.43(+2.90%)
May 28, 2013 14.69 15.06 14.57 14.68 3,379,163 +0.00(+0.00%)
May 24, 2013 14.82 15.11 14.62 14.68 3,277,482 -0.34(-2.27%)
May 23, 2013 15.09 15.25 14.89 15.02 3,177,394 +0.13(+0.84%)
May 22, 2013 15.01 15.31 14.69 14.89 4,372,164 +0.18(+1.22%)
May 21, 2013 14.88 15.03 14.69 14.71 3,978,754 -0.65(-4.21%)
May 20, 2013 14.89 15.42 14.59 15.36 8,676,540 -0.02(-0.12%)
May 17, 2013 15.50 15.69 15.30 15.38 12,462,558 -0.39(-2.45%)
May 16, 2013 15.55 16.07 15.44 15.77 3,557,557 -0.13(-0.85%)
May 15, 2013 16.07 16.12 15.84 15.90 4,637,044 -0.69(-4.17%)
May 13, 2013 16.90 16.97 16.53 16.59 1,946,432 -0.46(-2.69%)
May 10, 2013 16.45 17.05 16.36 17.05 2,320,708 +0.24(+1.44%)
May 09, 2013 17.05 17.47 16.73 16.81 2,025,580 -0.49(-2.81%)
May 08, 2013 16.80 17.29 16.63 17.29 2,826,986 +0.78(+4.73%)
May 07, 2013 16.88 16.96 16.44 16.51 3,757,941 -0.61(-3.57%)
May 06, 2013 17.10 17.19 16.89 17.12 1,043,177 +0.20(+1.17%)
May 03, 2013 16.65 17.08 16.76 16.92 8,395,507 -0.15(-0.89%)
May 02, 2013 17.18 17.40 16.90 17.08 3,197,375 -0.10(-0.58%)
May 01, 2013 17.01 17.36 16.79 17.18 3,095,075 -0.34(-1.95%)
Apr 30, 2013 16.95 17.52 16.57 17.52 1,991,635 +0.50(+2.96%)
Apr 29, 2013 16.92 17.10 16.76 17.01 1,541,612 +0.41(+2.49%)
Apr 26, 2013 17.20 17.30 16.47 16.60 2,402,312 -0.70(-4.05%)
Apr 25, 2013 17.75 17.76 17.21 17.30 2,580,570 -0.08(-0.47%)
Apr 24, 2013 16.65 17.51 16.56 17.38 3,242,529 +0.97(+5.91%)
Apr 23, 2013 16.46 16.66 16.20 16.41 1,888,938 -0.30(-1.77%)
Apr 22, 2013 16.99 17.01 16.34 16.71 2,081,286 -0.01(-0.05%)
Apr 19, 2013 16.52 16.99 16.23 16.72 3,642,203 +0.58(+3.62%)
Apr 18, 2013 15.98 16.29 15.69 16.13 5,524,077 +0.36(+2.28%)
Apr 17, 2013 16.76 16.91 15.68 15.77 5,157,749 -0.84(-5.03%)
Apr 16, 2013 17.63 17.71 16.39 16.61 6,967,406 +0.17(+1.04%)
Apr 15, 2013 17.43 17.68 16.41 16.44 9,847,673 -1.90(-10.38%)
Apr 12, 2013 19.38 19.54 18.32 18.34 6,192,094 -1.06(-5.46%)
Apr 11, 2013 19.75 20.00 19.36 19.40 1,904,079 -0.68(-3.40%)
Apr 10, 2013 20.51 20.54 20.06 20.09 1,621,945 -0.60(-2.91%)
Apr 09, 2013 19.91 20.79 19.75 20.69 4,079,718 +1.01(+5.11%)
Apr 08, 2013 19.74 19.95 19.48 19.68 2,186,541 +0.05(+0.27%)
Apr 05, 2013 19.88 20.04 19.50 19.63 2,996,840 -0.44(-2.19%)
Apr 04, 2013 19.37 20.21 19.32 20.07 2,707,221 +0.67(+3.47%)
Apr 03, 2013 20.03 20.28 19.26 19.39 3,124,643 -0.81(-4.00%)
Apr 02, 2013 20.81 20.81 20.16 20.20 1,448,980 -0.72(-3.44%)
Apr 01, 2013 21.16 21.16 20.72 20.92 1,286,996 -0.23(-1.10%)
Mar 28, 2013 21.10 21.19 20.97 21.16 1,136,960 +0.03(+0.13%)
Mar 27, 2013 20.96 21.25 20.94 21.13 2,509,996 -0.19(-0.89%)
Mar 26, 2013 21.45 21.49 21.07 21.32 1,725,343 +0.01(+0.04%)
Mar 25, 2013 21.31 21.51 21.06 21.31 1,575,304 -0.17(-0.79%)
Mar 22, 2013 21.81 21.83 21.38 21.48 1,363,476 -0.48(-2.21%)
Mar 21, 2013 21.68 22.10 21.60 21.96 1,712,119 +0.43(+2.00%)
Mar 20, 2013 21.58 21.67 21.35 21.53 1,978,335 -0.22(-1.03%)
Mar 19, 2013 21.78 21.92 21.58 21.76 2,279,235 -0.29(-1.30%)
Mar 18, 2013 22.25 22.38 21.96 22.04 2,074,424 -0.04(-0.16%)
Mar 15, 2013 22.10 22.34 21.97 22.08 2,806,063 -0.19(-0.85%)
Mar 14, 2013 21.99 22.46 21.91 22.27 1,754,255 +0.18(+0.81%)
Mar 13, 2013 22.75 22.82 22.04 22.09 2,143,619 -0.62(-2.74%)
Mar 12, 2013 22.41 22.83 22.33 22.71 1,924,941 +0.50(+2.26%)
Mar 11, 2013 22.25 22.33 22.01 22.21 1,895,049 +0.16(+0.73%)
Mar 08, 2013 21.78 22.54 21.54 22.05 3,837,736 +0.40(+1.86%)
Mar 07, 2013 22.04 22.18 21.55 21.65 2,380,792 -0.25(-1.15%)
Mar 06, 2013 21.10 22.00 20.69 21.90 3,476,184 +0.88(+4.18%)
Mar 05, 2013 21.24 21.40 20.96 21.02 1,429,811 +0.04(+0.17%)
Mar 04, 2013 21.60 21.63 20.91 20.98 1,692,872 -0.57(-2.66%)
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.