Anglogold Ashanti Ltd ADR (NY: AU )

22.20 +0.21 (+0.95%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 14.35 14.40 14.12 14.37 2,168,337 +0.17(+1.22%)
May 29, 2014 13.96 14.45 13.94 14.20 2,179,355 +0.13(+0.91%)
May 28, 2014 14.11 14.30 13.95 14.07 2,923,583 -0.30(-2.09%)
May 27, 2014 14.94 14.94 14.18 14.37 3,844,693 -0.98(-6.40%)
May 23, 2014 15.41 15.35 15.35 15.35 1,876,081 -0.10(-0.65%)
May 22, 2014 15.51 15.65 15.34 15.45 1,325,727 +0.03(+0.18%)
May 21, 2014 15.50 15.50 15.22 15.43 1,526,331 +0.07(+0.47%)
May 20, 2014 15.24 15.54 15.21 15.35 1,919,291 -0.15(-0.94%)
May 19, 2014 16.13 16.13 15.37 15.50 2,165,495 +0.13(+0.83%)
May 16, 2014 15.39 15.59 15.35 15.37 1,562,046 -0.09(-0.59%)
May 15, 2014 15.39 15.54 15.24 15.46 2,462,089 -0.05(-0.35%)
May 14, 2014 15.83 15.87 15.48 15.52 1,752,014 +0.00(+0.00%)
May 13, 2014 15.46 15.76 15.40 15.52 2,262,923 -0.30(-1.90%)
May 12, 2014 15.82 16.05 15.79 15.82 2,224,042 +0.07(+0.46%)
May 09, 2014 16.07 16.10 15.65 15.75 2,427,686 -0.43(-2.64%)
May 08, 2014 16.26 16.45 16.15 16.17 1,332,752 -0.21(-1.28%)
May 07, 2014 16.48 16.56 16.16 16.38 1,992,538 -0.20(-1.21%)
May 06, 2014 16.66 16.75 16.49 16.58 1,094,218 -0.13(-0.76%)
May 05, 2014 16.85 16.99 16.54 16.71 1,426,558 -0.03(-0.16%)
May 02, 2014 16.36 16.76 16.30 16.74 3,809,754 +0.38(+2.34%)
May 01, 2014 16.33 16.43 16.16 16.36 1,759,616 -0.12(-0.72%)
Apr 30, 2014 16.34 16.55 16.16 16.47 2,150,151 -0.07(-0.44%)
Apr 29, 2014 16.36 16.68 16.30 16.55 1,839,919 -0.15(-0.93%)
Apr 28, 2014 16.61 16.78 16.52 16.70 1,787,149 -0.04(-0.22%)
Apr 25, 2014 16.42 16.75 16.31 16.74 2,740,924 +0.46(+2.85%)
Apr 24, 2014 16.16 16.56 16.14 16.27 2,733,144 -0.26(-1.60%)
Apr 23, 2014 15.76 16.74 15.70 16.54 3,050,582 +0.56(+3.53%)
Apr 22, 2014 15.77 16.03 15.67 15.97 2,048,336 +0.20(+1.27%)
Apr 21, 2014 15.57 15.97 15.47 15.77 2,100,860 -0.12(-0.74%)
Apr 17, 2014 15.94 15.89 15.89 15.89 1,473,946 +0.02(+0.11%)
Apr 16, 2014 15.79 15.94 15.64 15.87 2,279,228 -0.26(-1.64%)
Apr 15, 2014 15.82 16.26 15.66 16.14 3,717,452 -0.39(-2.37%)
Apr 14, 2014 16.47 16.75 16.36 16.53 2,436,073 +0.17(+1.06%)
Apr 11, 2014 16.46 16.72 16.21 16.36 1,998,372 -0.13(-0.77%)
Apr 10, 2014 16.81 17.00 16.37 16.48 2,487,095 -0.30(-1.79%)
Apr 09, 2014 16.49 17.10 16.36 16.78 2,838,466 -0.12(-0.70%)
Apr 08, 2014 16.25 16.93 16.18 16.90 4,506,808 +1.02(+6.42%)
Apr 07, 2014 15.63 16.16 15.62 15.88 2,437,159 +0.15(+0.98%)
Apr 04, 2014 16.11 16.15 15.65 15.73 2,180,297 +0.02(+0.12%)
Apr 03, 2014 15.63 15.73 15.45 15.71 2,561,807 -0.17(-1.09%)
Apr 02, 2014 16.00 16.16 15.75 15.88 3,715,198 +0.15(+0.98%)
Apr 01, 2014 15.44 15.75 15.43 15.73 2,733,777 +0.18(+1.17%)
Mar 31, 2014 15.77 15.82 15.37 15.55 3,687,190 -0.43(-2.68%)
Mar 28, 2014 15.58 16.16 15.52 15.97 3,719,704 +0.48(+3.11%)
Mar 27, 2014 15.19 15.49 15.09 15.49 3,923,992 +0.22(+1.43%)
Mar 26, 2014 16.02 16.05 15.24 15.27 3,860,830 -0.69(-4.33%)
Mar 25, 2014 15.86 16.19 15.86 15.96 3,161,028 +0.44(+2.81%)
Mar 24, 2014 16.14 16.22 15.48 15.53 4,201,833 -0.85(-5.17%)
Mar 21, 2014 16.69 16.86 16.28 16.37 8,540,311 -0.14(-0.83%)
Mar 20, 2014 16.23 16.74 16.16 16.51 7,445,317 +0.21(+1.28%)
Mar 19, 2014 17.00 17.08 16.25 16.30 4,989,695 -0.99(-5.74%)
Mar 18, 2014 17.05 17.56 17.02 17.29 3,977,998 -0.05(-0.26%)
Mar 17, 2014 17.54 17.72 17.29 17.34 3,724,194 -0.28(-1.60%)
Mar 14, 2014 17.41 17.78 17.37 17.62 4,806,027 +0.37(+2.16%)
Mar 13, 2014 17.08 17.42 16.97 17.25 4,168,613 +0.18(+1.07%)
Mar 12, 2014 17.20 17.31 16.83 17.07 4,867,181 +0.24(+1.41%)
Mar 11, 2014 17.08 17.27 16.81 16.83 5,135,454 -0.06(-0.38%)
Mar 10, 2014 16.89 17.07 16.67 16.89 2,055,338 -0.05(-0.32%)
Mar 07, 2014 16.64 17.04 16.55 16.95 3,043,677 +0.03(+0.16%)
Mar 06, 2014 16.54 16.94 16.54 16.92 2,756,865 +0.48(+2.93%)
Mar 05, 2014 15.94 16.46 15.72 16.44 3,451,656 +0.49(+3.08%)
Mar 04, 2014 16.05 16.21 15.83 15.95 4,121,735 -0.40(-2.45%)
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.