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 (%)
Feb 28, 2014 16.02 16.07 15.69 15.84 3,834,403 -0.01(-0.06%)
Feb 27, 2014 15.54 16.09 15.52 15.85 3,328,658 +0.34(+2.21%)
Feb 26, 2014 16.01 16.04 15.02 15.51 6,475,537 -0.68(-4.23%)
Feb 25, 2014 16.30 16.60 16.17 16.20 2,605,854 -0.17(-1.05%)
Feb 24, 2014 16.36 16.66 16.20 16.37 4,365,904 +0.17(+1.06%)
Feb 21, 2014 16.08 16.31 15.88 16.20 4,706,687 +0.05(+0.33%)
Feb 20, 2014 15.32 16.20 15.30 16.14 4,392,011 +0.74(+4.80%)
Feb 19, 2014 15.81 16.10 15.31 15.40 3,617,154 -0.45(-2.84%)
Feb 18, 2014 15.77 16.05 15.55 15.85 3,533,627 +0.11(+0.69%)
Feb 14, 2014 15.68 15.74 15.74 15.74 4,879,898 +0.33(+2.16%)
Feb 13, 2014 14.97 15.44 14.86 15.41 3,276,526 +0.62(+4.20%)
Feb 12, 2014 15.46 15.48 14.72 14.79 6,481,158 -0.17(-1.14%)
Feb 11, 2014 14.32 15.09 14.28 14.96 4,899,974 +0.73(+5.13%)
Feb 10, 2014 14.19 14.46 14.06 14.23 3,409,898 +0.42(+3.07%)
Feb 07, 2014 13.27 13.85 13.25 13.81 4,388,208 +0.42(+3.17%)
Feb 06, 2014 13.21 13.42 13.10 13.38 2,547,509 +0.33(+2.55%)
Feb 05, 2014 13.19 13.34 13.05 13.05 2,954,813 -0.14(-1.09%)
Feb 04, 2014 12.95 13.23 12.82 13.19 3,397,953 -0.19(-1.41%)
Feb 03, 2014 13.22 13.58 13.19 13.38 3,299,749 +0.19(+1.43%)
Jan 31, 2014 12.83 13.23 12.83 13.19 4,087,452 +0.24(+1.88%)
Jan 30, 2014 12.93 13.08 12.73 12.95 3,838,106 -0.31(-2.31%)
Jan 29, 2014 12.89 13.28 12.65 13.26 4,940,341 +0.49(+3.81%)
Jan 28, 2014 12.43 12.85 12.28 12.77 2,788,349 +0.40(+3.21%)
Jan 27, 2014 12.78 12.86 12.32 12.37 4,307,043 -0.33(-2.62%)
Jan 24, 2014 12.91 13.00 12.20 12.71 4,998,328 +0.17(+1.37%)
Jan 23, 2014 12.06 12.64 12.06 12.54 4,823,523 +0.73(+6.18%)
Jan 22, 2014 12.13 12.22 11.76 11.81 2,126,455 -0.41(-3.32%)
Jan 21, 2014 12.17 12.26 11.82 12.21 3,622,463 +0.03(+0.22%)
Jan 17, 2014 11.83 12.18 12.18 12.18 4,443,059 +0.66(+5.71%)
Jan 16, 2014 11.43 11.62 11.39 11.53 2,047,974 +0.11(+0.95%)
Jan 15, 2014 11.13 11.52 10.95 11.42 2,673,900 +0.29(+2.59%)
Jan 14, 2014 11.27 11.65 11.04 11.13 4,124,565 -0.23(-1.98%)
Jan 13, 2014 10.92 11.37 10.76 11.36 4,599,959 +0.68(+6.42%)
Jan 10, 2014 10.41 10.73 10.34 10.67 3,210,986 +0.41(+3.95%)
Jan 09, 2014 10.43 10.53 10.24 10.27 2,491,989 -0.29(-2.73%)
Jan 08, 2014 10.57 10.63 10.42 10.55 2,442,325 -0.16(-1.51%)
Jan 07, 2014 10.78 10.78 10.55 10.72 3,102,115 -0.14(-1.33%)
Jan 06, 2014 11.03 11.22 10.83 10.86 3,279,794 -0.09(-0.82%)
Jan 03, 2014 11.15 11.18 10.89 10.95 3,521,420 -0.04(-0.33%)
Jan 02, 2014 10.94 11.18 10.80 10.99 3,666,142 +0.42(+4.01%)
Dec 31, 2013 10.40 10.56 10.56 10.56 2,406,551 +0.16(+1.56%)
Dec 30, 2013 10.53 10.74 10.39 10.40 3,810,017 -0.18(-1.70%)
Dec 27, 2013 10.57 10.65 10.37 10.58 2,840,919 +0.25(+2.44%)
Dec 26, 2013 10.48 10.64 10.26 10.33 1,935,113 -0.05(-0.43%)
Dec 24, 2013 10.06 10.43 10.06 10.37 2,007,143 +0.27(+2.68%)
Dec 23, 2013 10.24 10.29 10.04 10.10 2,645,295 -0.03(-0.27%)
Dec 20, 2013 10.23 10.36 10.11 10.13 5,712,300 -0.10(-0.97%)
Dec 19, 2013 10.26 10.29 10.04 10.23 4,529,911 -0.28(-2.66%)
Dec 18, 2013 10.65 10.99 10.51 10.51 4,973,590 -0.19(-1.77%)
Dec 17, 2013 10.79 10.87 10.63 10.70 2,043,263 -0.19(-1.74%)
Dec 16, 2013 10.75 11.00 10.63 10.89 3,064,204 +0.25(+2.37%)
Dec 13, 2013 10.56 10.86 10.55 10.63 3,343,126 +0.00(+0.00%)
Dec 12, 2013 10.73 10.81 10.54 10.63 3,307,667 -0.41(-3.67%)
Dec 11, 2013 11.58 11.62 11.03 11.04 4,936,577 -0.87(-7.34%)
Dec 10, 2013 11.40 12.07 11.37 11.91 5,941,458 +0.97(+8.90%)
Dec 09, 2013 11.00 11.06 10.81 10.94 3,657,442 +0.11(+1.00%)
Dec 06, 2013 11.14 11.27 10.82 10.83 2,726,857 +0.01(+0.08%)
Dec 05, 2013 11.07 11.14 10.81 10.82 4,470,857 -0.65(-5.66%)
Dec 04, 2013 11.17 11.63 11.09 11.47 4,340,688 +0.32(+2.91%)
Dec 03, 2013 11.29 11.41 11.10 11.15 3,526,103 -0.28(-2.44%)
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.