Anglogold Ashanti Ltd ADR (NY: AU )

27.27 -0.37 (-1.34%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 14.01 14.19 13.56 13.61 4,757,872 -0.98(-6.73%)
Oct 30, 2013 14.69 14.80 13.99 14.59 3,199,397 +0.13(+0.87%)
Oct 29, 2013 14.71 14.84 14.40 14.46 4,608,296 -0.28(-1.89%)
Oct 28, 2013 14.53 14.81 14.38 14.74 3,394,308 +0.29(+2.00%)
Oct 25, 2013 14.29 14.54 14.03 14.46 2,727,401 +0.04(+0.25%)
Oct 24, 2013 14.47 14.63 14.21 14.42 4,221,269 +0.22(+1.52%)
Oct 23, 2013 14.58 14.70 13.97 14.20 3,735,300 -0.45(-3.07%)
Oct 22, 2013 13.78 14.86 13.71 14.65 4,979,872 +1.22(+9.05%)
Oct 21, 2013 13.21 13.55 13.19 13.44 2,185,386 +0.10(+0.74%)
Oct 18, 2013 13.29 13.40 13.08 13.34 3,092,415 -0.08(-0.60%)
Oct 17, 2013 12.78 13.65 12.73 13.42 6,479,895 +1.18(+9.65%)
Oct 16, 2013 12.50 12.53 12.18 12.24 3,381,796 -0.10(-0.80%)
Oct 15, 2013 11.94 12.34 11.90 12.34 4,369,396 +0.32(+2.70%)
Oct 14, 2013 12.05 12.09 11.88 12.01 2,658,633 +0.26(+2.22%)
Oct 11, 2013 11.71 11.92 11.54 11.75 4,322,921 -0.11(-0.91%)
Oct 10, 2013 11.66 12.19 11.60 11.86 3,625,207 +0.14(+1.15%)
Oct 09, 2013 11.41 11.88 11.22 11.73 3,836,446 +0.30(+2.60%)
Oct 08, 2013 11.72 11.82 11.30 11.43 3,037,277 -0.31(-2.61%)
Oct 07, 2013 11.72 11.83 11.65 11.73 2,540,376 +0.23(+1.96%)
Oct 04, 2013 11.43 11.54 11.34 11.51 2,151,825 +0.05(+0.47%)
Oct 03, 2013 11.53 11.70 11.29 11.45 3,535,344 -0.09(-0.78%)
Oct 02, 2013 11.66 11.85 11.48 11.54 3,940,452 -0.06(-0.54%)
Oct 01, 2013 11.68 11.73 11.49 11.61 2,987,253 -0.36(-3.01%)
Sep 30, 2013 11.88 12.02 11.79 11.97 2,979,773 +0.04(+0.30%)
Sep 27, 2013 12.07 12.29 11.77 11.93 3,323,667 +0.13(+1.07%)
Sep 26, 2013 12.16 12.36 11.68 11.81 3,027,639 -0.15(-1.28%)
Sep 25, 2013 11.69 12.21 11.64 11.96 4,370,548 +0.59(+5.23%)
Sep 24, 2013 11.48 11.58 11.17 11.36 4,494,937 -0.21(-1.79%)
Sep 23, 2013 11.72 12.18 11.54 11.57 4,935,394 -0.14(-1.15%)
Sep 20, 2013 12.14 12.25 11.63 11.71 8,558,012 -0.74(-5.94%)
Sep 19, 2013 13.07 13.07 12.33 12.45 6,282,418 -0.44(-3.43%)
Sep 18, 2013 11.56 12.99 11.31 12.89 11,387,421 +1.05(+8.91%)
Sep 17, 2013 11.64 11.83 11.47 11.83 4,323,295 +0.19(+1.63%)
Sep 16, 2013 11.64 11.82 11.50 11.64 6,701,026 +0.31(+2.70%)
Sep 13, 2013 11.37 11.70 11.27 11.34 5,436,521 -0.20(-1.72%)
Sep 12, 2013 11.72 11.92 11.54 11.54 4,646,419 -0.63(-5.19%)
Sep 11, 2013 12.17 12.29 12.00 12.17 3,848,001 +0.01(+0.07%)
Sep 10, 2013 12.30 12.53 12.16 12.16 4,454,125 -0.35(-2.81%)
Sep 09, 2013 12.64 12.87 12.44 12.51 3,742,146 -0.13(-1.00%)
Sep 06, 2013 12.55 12.92 12.38 12.64 4,096,636 +0.49(+4.01%)
Sep 05, 2013 12.37 12.49 12.15 12.15 3,763,888 -0.14(-1.10%)
Sep 04, 2013 12.11 12.29 11.83 12.28 4,260,967 +0.02(+0.15%)
Sep 03, 2013 12.34 12.41 12.08 12.27 3,460,550 +0.22(+1.80%)
Aug 30, 2013 11.95 12.46 11.87 12.05 4,496,676 +0.03(+0.22%)
Aug 29, 2013 11.90 12.18 11.44 12.02 6,911,663 +0.04(+0.30%)
Aug 28, 2013 12.73 12.91 11.91 11.99 6,579,156 -0.65(-5.14%)
Aug 27, 2013 13.40 13.47 12.63 12.64 4,881,078 -0.41(-3.11%)
Aug 26, 2013 13.05 13.19 12.78 13.04 2,489,532 +0.14(+1.12%)
Aug 23, 2013 12.49 12.98 12.45 12.90 3,653,968 +0.37(+2.95%)
Aug 22, 2013 12.51 12.73 12.37 12.53 2,924,520 +0.13(+1.02%)
Aug 21, 2013 13.13 13.28 12.38 12.40 4,628,272 -1.02(-7.59%)
Aug 20, 2013 12.49 13.43 12.36 13.42 5,166,981 +0.87(+6.97%)
Aug 19, 2013 12.56 12.92 12.48 12.55 5,753,928 -0.75(-5.63%)
Aug 16, 2013 13.40 13.57 12.89 13.29 7,165,767 -0.30(-2.19%)
Aug 15, 2013 12.26 13.61 12.12 13.59 7,378,001 +1.12(+8.96%)
Aug 14, 2013 11.72 12.47 11.69 12.47 4,226,476 +0.87(+7.54%)
Aug 13, 2013 12.02 12.04 11.56 11.60 3,432,808 -0.55(-4.52%)
Aug 12, 2013 12.00 12.25 11.99 12.15 4,541,230 +0.29(+2.43%)
Aug 09, 2013 11.36 12.06 11.23 11.86 4,123,702 +0.50(+4.44%)
Aug 08, 2013 10.59 11.44 10.59 11.36 6,400,528 +0.76(+7.14%)
Aug 07, 2013 10.63 10.78 10.47 10.60 8,700,420 -0.26(-2.41%)
Aug 06, 2013 11.22 11.25 10.82 10.86 4,199,327 -0.53(-4.67%)
Aug 05, 2013 11.54 11.71 11.36 11.39 2,684,687 +0.08(+0.72%)
Aug 02, 2013 11.55 11.70 11.28 11.31 3,279,101 -0.14(-1.26%)
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.