Anglogold Ashanti Ltd ADR (NY: AU )

21.98 -0.01 (-0.05%)
Streaming Delayed Price Updated: 9:59 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 03, 2014 16.87 16.90 16.28 16.35 4,017,412 +0.35(+2.16%)
Feb 28, 2014 16.18 16.23 15.85 16.00 3,796,936 -0.01(-0.06%)
Feb 27, 2014 15.69 16.25 15.67 16.01 3,296,133 +0.35(+2.21%)
Feb 26, 2014 16.16 16.20 15.17 15.66 6,412,262 -0.69(-4.23%)
Feb 25, 2014 16.46 16.76 16.33 16.36 2,580,391 -0.17(-1.05%)
Feb 24, 2014 16.52 16.82 16.36 16.53 4,323,243 +0.17(+1.06%)
Feb 21, 2014 16.24 16.47 16.04 16.36 4,660,696 +0.05(+0.33%)
Feb 20, 2014 15.47 16.36 15.45 16.30 4,349,095 +0.75(+4.80%)
Feb 19, 2014 15.96 16.26 15.46 15.55 3,581,809 -0.46(-2.84%)
Feb 18, 2014 15.93 16.21 15.70 16.01 3,499,099 +0.11(+0.69%)
Feb 14, 2014 15.84 15.90 15.90 15.90 4,832,214 +0.34(+2.16%)
Feb 13, 2014 15.12 15.59 15.01 15.56 3,244,510 +0.63(+4.20%)
Feb 12, 2014 15.61 15.64 14.86 14.94 6,417,828 -0.17(-1.15%)
Feb 11, 2014 14.46 15.24 14.42 15.11 4,852,095 +0.74(+5.13%)
Feb 10, 2014 14.33 14.60 14.20 14.37 3,376,578 +0.43(+3.07%)
Feb 07, 2014 13.40 13.99 13.38 13.94 4,345,329 +0.43(+3.17%)
Feb 06, 2014 13.34 13.55 13.22 13.52 2,522,617 +0.34(+2.55%)
Feb 05, 2014 13.32 13.47 13.18 13.18 2,925,941 -0.15(-1.09%)
Feb 04, 2014 13.08 13.36 12.95 13.32 3,364,750 -0.19(-1.41%)
Feb 03, 2014 13.35 13.72 13.32 13.52 3,267,506 +0.19(+1.43%)
Jan 31, 2014 12.96 13.36 12.96 13.32 4,047,512 +0.25(+1.88%)
Jan 30, 2014 13.06 13.21 12.86 13.08 3,800,602 -0.31(-2.31%)
Jan 29, 2014 13.02 13.41 12.78 13.39 4,892,067 +0.49(+3.81%)
Jan 28, 2014 12.55 12.98 12.40 12.90 2,761,103 +0.40(+3.20%)
Jan 27, 2014 12.91 12.99 12.44 12.50 4,264,958 -0.34(-2.62%)
Jan 24, 2014 13.03 13.12 12.32 12.83 4,949,487 +0.17(+1.37%)
Jan 23, 2014 12.18 12.77 12.18 12.66 4,776,390 +0.74(+6.18%)
Jan 22, 2014 12.25 12.34 11.88 11.92 2,105,676 -0.41(-3.32%)
Jan 21, 2014 12.29 12.38 11.94 12.33 3,587,066 +0.03(+0.22%)
Jan 17, 2014 11.95 12.31 12.31 12.31 4,399,644 +0.66(+5.71%)
Jan 16, 2014 11.54 11.73 11.50 11.64 2,027,963 +0.11(+0.95%)
Jan 15, 2014 11.24 11.64 11.06 11.53 2,647,772 +0.29(+2.59%)
Jan 14, 2014 11.39 11.77 11.15 11.24 4,084,263 -0.23(-1.98%)
Jan 13, 2014 11.03 11.49 10.87 11.47 4,555,011 +0.69(+6.42%)
Jan 10, 2014 10.51 10.84 10.44 10.78 3,179,610 +0.41(+3.95%)
Jan 09, 2014 10.53 10.63 10.34 10.37 2,467,638 -0.29(-2.73%)
Jan 08, 2014 10.68 10.73 10.52 10.66 2,418,460 -0.16(-1.51%)
Jan 07, 2014 10.89 10.89 10.66 10.82 3,071,803 -0.15(-1.33%)
Jan 06, 2014 11.14 11.33 10.94 10.97 3,247,746 -0.09(-0.82%)
Jan 03, 2014 11.26 11.29 10.99 11.06 3,487,010 -0.04(-0.33%)
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.