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 (%)
Oct 31, 2014 7.419 7.829 7.346 7.528 8,600,345 -0.18(-2.36%)
Oct 30, 2014 8.220 8.266 7.710 7.710 6,617,785 -0.67(-8.03%)
Oct 29, 2014 8.621 8.739 8.375 8.384 4,005,094 -0.29(-3.36%)
Oct 28, 2014 8.675 8.775 8.593 8.675 3,555,175 +0.17(+2.03%)
Oct 27, 2014 8.575 8.684 8.684 8.502 1,848,843 -0.18(-2.10%)
Oct 24, 2014 8.739 8.825 8.630 8.684 2,768,972 -0.11(-1.24%)
Oct 23, 2014 8.721 8.903 8.630 8.794 3,330,270 +0.06(+0.73%)
Oct 22, 2014 9.058 9.112 8.730 8.730 3,517,551 -0.48(-5.24%)
Oct 21, 2014 9.185 9.322 9.149 9.212 2,501,535 +0.11(+1.20%)
Oct 20, 2014 9.212 9.240 8.848 9.103 4,024,719 -0.02(-0.20%)
Oct 17, 2014 9.595 9.640 9.094 9.121 3,361,014 -0.39(-4.11%)
Oct 16, 2014 9.276 9.640 9.176 9.513 3,159,135 +0.24(+2.55%)
Oct 15, 2014 9.886 9.968 9.185 9.276 6,065,791 -0.64(-6.43%)
Oct 14, 2014 10.03 10.16 9.772 9.913 2,626,139 -0.15(-1.45%)
Oct 13, 2014 9.968 10.39 9.968 10.06 2,558,598 +0.24(+2.41%)
Oct 10, 2014 10.15 10.38 9.786 9.822 2,947,163 -0.36(-3.57%)
Oct 09, 2014 10.72 10.77 9.950 10.19 5,331,441 -0.45(-4.20%)
Oct 08, 2014 10.21 10.77 9.622 10.63 4,588,115 +0.49(+4.85%)
Oct 07, 2014 10.65 10.73 10.13 10.14 2,643,261 -0.47(-4.46%)
Oct 06, 2014 10.42 10.67 10.36 10.61 2,100,985 +0.43(+4.20%)
Oct 03, 2014 10.33 10.50 10.15 10.19 4,157,703 -0.73(-6.67%)
Oct 02, 2014 10.92 10.99 10.64 10.91 2,093,306 -0.01(-0.08%)
Oct 01, 2014 10.91 11.12 10.90 10.92 2,126,383 +0.00(+0.00%)
Sep 30, 2014 11.01 11.16 10.88 10.92 3,297,697 -0.15(-1.40%)
Sep 29, 2014 11.31 11.39 11.07 11.08 1,524,311 -0.27(-2.41%)
Sep 26, 2014 11.37 11.49 11.31 11.35 1,557,786 -0.13(-1.11%)
Sep 25, 2014 11.30 11.48 11.25 11.48 2,781,862 -0.24(-2.02%)
Sep 24, 2014 11.93 12.02 11.70 11.72 1,795,725 -0.25(-2.13%)
Sep 23, 2014 11.84 12.00 11.65 11.97 1,829,924 +0.29(+2.49%)
Sep 22, 2014 11.88 11.93 11.63 11.68 2,001,273 -0.25(-2.06%)
Sep 19, 2014 12.00 12.04 11.82 11.93 2,483,278 -0.14(-1.13%)
Sep 18, 2014 11.99 12.17 11.94 12.06 2,138,597 -0.05(-0.38%)
Sep 17, 2014 12.43 12.43 12.06 12.11 3,110,065 -0.33(-2.64%)
Sep 16, 2014 12.45 12.64 12.37 12.43 2,174,659 -0.01(-0.07%)
Sep 15, 2014 12.77 12.78 12.27 12.44 3,376,098 +0.20(+1.64%)
Sep 12, 2014 11.93 12.35 11.86 12.24 4,469,896 +0.33(+2.75%)
Sep 11, 2014 11.91 12.02 11.72 11.92 4,727,263 +0.02(+0.15%)
Sep 10, 2014 12.41 12.49 11.61 11.90 13,591,330 -2.20(-15.62%)
Sep 09, 2014 13.94 14.18 13.91 14.10 3,150,736 +0.10(+0.72%)
Sep 08, 2014 14.33 14.33 13.97 14.00 2,659,086 -0.33(-2.29%)
Sep 05, 2014 14.28 14.46 14.16 14.33 2,652,295 -0.15(-1.01%)
Sep 04, 2014 15.00 15.07 14.42 14.47 3,754,351 -0.51(-3.40%)
Sep 03, 2014 15.13 15.17 14.98 14.98 1,750,586 -0.06(-0.42%)
Sep 02, 2014 15.29 15.37 15.04 15.05 2,451,922 -0.59(-3.78%)
Aug 29, 2014 15.49 15.64 15.64 15.64 1,632,965 +0.17(+1.12%)
Aug 28, 2014 15.59 15.62 15.40 15.47 1,046,766 +0.02(+0.12%)
Aug 27, 2014 15.52 15.63 15.43 15.45 757,806 -0.01(-0.06%)
Aug 26, 2014 15.40 15.54 15.33 15.46 1,498,483 +0.25(+1.62%)
Aug 25, 2014 15.23 15.29 15.11 15.21 1,518,119 -0.16(-1.07%)
Aug 22, 2014 15.42 15.48 15.28 15.38 1,834,102 -0.13(-0.82%)
Aug 21, 2014 15.45 15.63 15.35 15.50 2,654,558 -0.22(-1.39%)
Aug 20, 2014 15.63 15.86 15.57 15.72 1,673,542 +0.05(+0.29%)
Aug 19, 2014 15.73 15.83 15.60 15.68 1,642,929 -0.18(-1.15%)
Aug 18, 2014 15.67 15.87 15.61 15.86 1,837,545 +0.05(+0.29%)
Aug 15, 2014 15.66 15.85 15.61 15.81 2,082,646 -0.19(-1.19%)
Aug 14, 2014 16.02 16.20 15.88 16.00 1,896,493 -0.07(-0.45%)
Aug 13, 2014 16.05 16.19 15.86 16.08 2,157,948 -0.12(-0.73%)
Aug 12, 2014 16.13 16.36 15.99 16.19 2,647,137 -0.22(-1.33%)
Aug 11, 2014 16.06 16.56 16.05 16.41 2,335,365 +0.21(+1.29%)
Aug 08, 2014 15.88 16.31 15.88 16.20 2,528,026 +0.19(+1.19%)
Aug 07, 2014 15.85 16.08 15.70 16.01 1,839,626 -0.15(-0.96%)
Aug 06, 2014 15.96 16.29 15.90 16.17 2,127,436 +0.39(+2.48%)
Aug 05, 2014 15.57 15.86 15.34 15.78 1,918,089 +0.09(+0.58%)
Aug 04, 2014 15.58 15.77 15.38 15.68 1,543,453 +0.13(+0.82%)
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.