Anglogold Ashanti Ltd ADR (NY: AU )

21.99 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 15.85 15.89 15.23 15.65 3,024,618 -0.54(-3.32%)
Jul 30, 2014 16.30 16.32 15.88 16.19 1,758,785 -0.25(-1.50%)
Jul 29, 2014 16.60 16.69 16.31 16.43 1,135,925 -0.15(-0.88%)
Jul 28, 2014 16.45 16.59 16.38 16.58 1,173,796 +0.15(+0.89%)
Jul 25, 2014 15.98 16.48 15.96 16.43 1,902,903 +0.51(+3.20%)
Jul 24, 2014 16.16 16.16 15.75 15.92 3,089,373 -0.40(-2.45%)
Jul 23, 2014 16.53 16.70 16.31 16.32 1,388,494 -0.10(-0.61%)
Jul 22, 2014 16.68 16.73 16.42 16.42 1,575,651 -0.31(-1.83%)
Jul 21, 2014 16.52 16.78 16.38 16.73 2,626,384 +0.25(+1.49%)
Jul 18, 2014 16.20 16.51 15.98 16.48 3,109,860 -0.05(-0.28%)
Jul 17, 2014 16.31 16.63 15.97 16.53 2,235,794 +0.29(+1.79%)
Jul 16, 2014 15.99 16.36 15.99 16.24 2,048,675 +0.43(+2.71%)
Jul 15, 2014 16.42 16.51 15.75 15.81 2,696,030 -0.55(-3.34%)
Jul 14, 2014 16.20 16.62 16.20 16.36 2,269,711 -0.51(-3.02%)
Jul 11, 2014 16.37 16.92 16.15 16.86 2,304,593 +0.66(+4.04%)
Jul 10, 2014 16.84 17.01 16.18 16.21 3,234,156 -0.36(-2.14%)
Jul 09, 2014 16.26 16.62 16.24 16.56 3,254,269 +0.55(+3.41%)
Jul 08, 2014 15.64 16.11 15.50 16.02 3,019,799 +0.65(+4.20%)
Jul 07, 2014 15.63 15.71 15.34 15.37 1,743,738 -0.24(-1.52%)
Jul 03, 2014 15.44 15.61 15.61 15.61 1,437,029 -0.19(-1.21%)
Jul 02, 2014 15.56 15.88 15.55 15.80 1,173,281 +0.24(+1.52%)
Jul 01, 2014 15.65 15.87 15.52 15.56 1,560,340 -0.10(-0.64%)
Jun 30, 2014 15.13 15.71 15.03 15.66 2,328,072 +0.41(+2.68%)
Jun 27, 2014 15.38 15.47 15.05 15.25 1,625,463 -0.10(-0.65%)
Jun 26, 2014 15.30 15.42 15.05 15.35 1,459,459 +0.06(+0.42%)
Jun 25, 2014 15.22 15.41 15.08 15.29 1,652,552 +0.11(+0.72%)
Jun 24, 2014 15.78 15.88 15.16 15.18 3,677,641 -0.39(-2.51%)
Jun 23, 2014 15.45 15.64 15.32 15.57 2,228,187 +0.23(+1.48%)
Jun 20, 2014 15.69 15.77 15.19 15.35 2,901,633 -0.25(-1.63%)
Jun 19, 2014 15.14 15.68 15.14 15.60 5,052,937 +0.72(+4.83%)
Jun 18, 2014 14.67 14.89 14.54 14.88 2,596,165 +0.24(+1.62%)
Jun 17, 2014 14.35 14.69 14.23 14.64 2,386,096 +0.15(+1.00%)
Jun 16, 2014 14.62 14.71 14.30 14.50 2,018,667 -0.05(-0.38%)
Jun 13, 2014 14.54 14.61 14.33 14.55 1,600,777 -0.10(-0.68%)
Jun 12, 2014 14.53 14.86 14.41 14.65 2,174,426 +0.18(+1.26%)
Jun 11, 2014 14.51 14.61 14.29 14.47 1,747,786 -0.03(-0.19%)
Jun 10, 2014 14.50 14.62 14.44 14.50 1,540,902 +0.08(+0.57%)
Jun 06, 2014 14.45 14.49 14.23 14.42 1,012,268 -0.05(-0.32%)
Jun 05, 2014 14.25 14.54 14.18 14.46 1,748,327 +0.43(+3.05%)
Jun 04, 2014 14.32 14.37 13.97 14.03 2,389,426 -0.31(-2.16%)
Jun 03, 2014 14.44 14.45 14.11 14.34 1,516,572 +0.01(+0.06%)
Jun 02, 2014 14.21 14.50 14.09 14.33 1,646,323 -0.04(-0.25%)
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%)
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.