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 31, 2013 16.28 16.65 16.20 16.51 4,447,364 +0.17(+1.06%)
May 30, 2013 15.58 16.44 15.50 16.34 4,798,511 +1.08(+7.10%)
May 29, 2013 14.90 15.30 14.82 15.25 2,657,116 +0.43(+2.89%)
May 28, 2013 14.84 15.21 14.72 14.83 3,345,567 +0.00(+0.00%)
May 24, 2013 14.97 15.26 14.77 14.83 3,244,897 -0.34(-2.27%)
May 23, 2013 15.24 15.41 15.04 15.17 3,145,805 +0.13(+0.84%)
May 22, 2013 15.16 15.46 14.84 15.04 4,328,697 +0.18(+1.22%)
May 21, 2013 15.03 15.18 14.84 14.86 3,939,198 -0.65(-4.21%)
May 20, 2013 15.03 15.57 14.74 15.52 8,590,278 -0.02(-0.12%)
May 17, 2013 15.65 15.85 15.45 15.53 12,338,656 -0.39(-2.45%)
May 16, 2013 15.71 16.23 15.60 15.92 3,522,188 -0.14(-0.85%)
May 15, 2013 16.23 16.29 16.00 16.06 4,590,943 -0.70(-4.17%)
May 13, 2013 17.07 17.14 16.70 16.76 1,927,081 -0.46(-2.69%)
May 10, 2013 16.61 17.22 16.52 17.22 2,297,635 +0.24(+1.44%)
May 09, 2013 17.22 17.65 16.89 16.98 2,005,442 -0.49(-2.81%)
May 08, 2013 16.97 17.47 16.80 17.47 2,798,881 +0.79(+4.73%)
May 07, 2013 17.05 17.13 16.61 16.68 3,720,580 -0.62(-3.57%)
May 06, 2013 17.27 17.37 17.06 17.29 1,032,805 +0.20(+1.17%)
May 03, 2013 16.82 17.25 16.93 17.09 8,312,039 -0.15(-0.89%)
May 02, 2013 17.35 17.58 17.07 17.25 3,165,586 -0.10(-0.58%)
May 01, 2013 17.18 17.54 16.96 17.35 3,064,304 -0.34(-1.95%)
Apr 30, 2013 17.12 17.69 16.74 17.69 1,971,834 +0.51(+2.96%)
Apr 29, 2013 17.09 17.27 16.93 17.19 1,526,285 +0.42(+2.49%)
Apr 26, 2013 17.38 17.48 16.63 16.77 2,378,428 -0.71(-4.05%)
Apr 25, 2013 17.93 17.94 17.38 17.48 2,554,914 -0.08(-0.46%)
Apr 24, 2013 16.82 17.68 16.72 17.56 3,210,292 +0.98(+5.91%)
Apr 23, 2013 16.62 16.83 16.36 16.58 1,870,159 -0.30(-1.77%)
Apr 22, 2013 17.16 17.19 16.50 16.88 2,060,594 -0.01(-0.05%)
Apr 19, 2013 16.69 17.16 16.40 16.89 3,605,992 +0.59(+3.62%)
Apr 18, 2013 16.14 16.45 15.85 16.30 5,469,157 +0.36(+2.28%)
Apr 17, 2013 16.93 17.08 15.83 15.93 5,106,471 -0.84(-5.03%)
Apr 16, 2013 17.81 17.89 16.56 16.78 6,898,136 +0.17(+1.04%)
Apr 15, 2013 17.60 17.86 16.58 16.60 9,749,768 -1.92(-10.38%)
Apr 12, 2013 19.57 19.73 18.50 18.53 6,130,532 -1.07(-5.46%)
Apr 11, 2013 19.95 20.20 19.55 19.60 1,885,148 -0.69(-3.40%)
Apr 10, 2013 20.71 20.75 20.26 20.29 1,605,819 -0.61(-2.91%)
Apr 09, 2013 20.11 21.00 19.95 20.90 4,039,157 +1.02(+5.11%)
Apr 08, 2013 19.93 20.15 19.68 19.88 2,164,803 +0.05(+0.27%)
Apr 05, 2013 20.08 20.24 19.70 19.83 2,967,046 -0.44(-2.19%)
Apr 04, 2013 19.56 20.42 19.52 20.27 2,680,306 +0.68(+3.47%)
Apr 03, 2013 20.23 20.49 19.45 19.59 3,093,578 -0.82(-4.00%)
Apr 02, 2013 21.02 21.02 20.36 20.41 1,434,574 -0.73(-3.44%)
Apr 01, 2013 21.37 21.37 20.92 21.13 1,274,201 -0.24(-1.10%)
Mar 28, 2013 21.31 21.40 21.18 21.37 1,125,656 +0.03(+0.13%)
Mar 27, 2013 21.17 21.46 21.15 21.34 2,485,042 -0.19(-0.88%)
Mar 26, 2013 21.67 21.70 21.28 21.53 1,708,189 +0.01(+0.04%)
Mar 25, 2013 21.52 21.73 21.27 21.52 1,559,642 -0.17(-0.79%)
Mar 22, 2013 22.03 22.05 21.59 21.69 1,349,920 -0.49(-2.21%)
Mar 21, 2013 21.89 22.32 21.82 22.18 1,695,097 +0.44(+2.00%)
Mar 20, 2013 21.79 21.89 21.57 21.75 1,958,666 -0.23(-1.03%)
Mar 19, 2013 22.00 22.14 21.79 21.98 2,256,575 -0.29(-1.30%)
Mar 18, 2013 22.48 22.60 22.18 22.27 2,053,800 -0.04(-0.16%)
Mar 15, 2013 22.32 22.57 22.19 22.30 2,778,165 -0.19(-0.85%)
Mar 14, 2013 22.21 22.68 22.13 22.49 1,736,815 +0.18(+0.81%)
Mar 13, 2013 22.97 23.05 22.27 22.31 2,122,307 -0.63(-2.75%)
Mar 12, 2013 22.64 23.06 22.55 22.94 1,905,672 +0.51(+2.26%)
Mar 11, 2013 22.47 22.56 22.23 22.44 1,876,079 +0.16(+0.73%)
Mar 08, 2013 22.00 22.77 21.76 22.27 3,799,320 +0.41(+1.86%)
Mar 07, 2013 22.26 22.41 21.77 21.87 2,356,960 -0.25(-1.15%)
Mar 06, 2013 21.31 22.22 20.90 22.12 3,441,386 +0.89(+4.18%)
Mar 05, 2013 21.46 21.61 21.17 21.23 1,415,498 +0.04(+0.17%)
Mar 04, 2013 21.82 21.85 21.12 21.20 1,675,926 -0.58(-2.66%)
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.