Anglogold Ashanti Ltd ADR (NY: AU )

21.98 -0.01 (-0.05%)
Streaming Delayed Price Updated: 11:55 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2013 21.74 21.90 21.62 21.77 2,526,024 -0.17(-0.78%)
Feb 28, 2013 22.37 22.46 21.88 21.95 1,997,157 -0.76(-3.35%)
Feb 27, 2013 22.84 22.87 22.63 22.71 2,469,021 -0.53(-2.26%)
Feb 26, 2013 23.04 23.56 22.86 23.23 2,183,347 +0.29(+1.26%)
Feb 25, 2013 22.82 23.22 22.82 22.94 1,921,958 +0.17(+0.76%)
Feb 22, 2013 22.73 22.83 22.56 22.77 1,956,308 +0.06(+0.28%)
Feb 21, 2013 22.64 23.05 22.52 22.71 2,733,020 +0.24(+1.09%)
Feb 20, 2013 23.33 23.84 22.36 22.46 4,695,521 -1.74(-7.18%)
Feb 19, 2013 24.45 24.61 24.13 24.20 1,661,284 -0.24(-0.96%)
Feb 15, 2013 25.01 25.10 24.37 24.44 2,933,208 -1.25(-4.86%)
Feb 14, 2013 25.92 26.16 25.60 25.69 1,374,708 -0.16(-0.63%)
Feb 13, 2013 25.96 26.34 25.75 25.85 1,481,131 -0.19(-0.73%)
Feb 12, 2013 25.43 26.09 25.42 26.04 1,617,301 +0.61(+2.39%)
Feb 11, 2013 25.70 25.76 25.26 25.43 1,535,272 -0.44(-1.71%)
Feb 08, 2013 25.99 26.19 25.82 25.88 770,100 -0.17(-0.66%)
Feb 07, 2013 25.95 26.37 25.82 26.05 1,088,780 +0.06(+0.24%)
Feb 06, 2013 25.81 26.18 25.77 25.99 1,778,571 -0.36(-1.37%)
Feb 04, 2013 26.14 26.77 26.12 26.35 2,878,972 -0.18(-0.68%)
Feb 01, 2013 25.81 26.96 25.44 26.53 6,116,082 +1.16(+4.57%)
Jan 31, 2013 25.15 25.41 25.01 25.37 2,522,551 +0.26(+1.05%)
Jan 30, 2013 25.05 25.35 24.87 25.11 2,672,990 +0.31(+1.24%)
Jan 29, 2013 24.88 25.01 24.65 24.80 2,464,177 +0.19(+0.77%)
Jan 28, 2013 24.95 24.98 24.46 24.61 2,171,859 -0.12(-0.48%)
Jan 25, 2013 25.29 25.45 24.65 24.73 2,602,242 -0.71(-2.78%)
Jan 24, 2013 26.24 26.32 25.33 25.43 3,038,275 -0.90(-3.40%)
Jan 23, 2013 26.61 26.73 26.24 26.33 1,512,176 -0.48(-1.79%)
Jan 22, 2013 26.69 26.89 26.43 26.81 1,405,296 +0.43(+1.65%)
Jan 18, 2013 26.41 26.66 26.25 26.37 932,381 -0.01(-0.03%)
Jan 17, 2013 26.32 26.66 26.10 26.38 1,734,998 -0.25(-0.95%)
Jan 16, 2013 26.69 26.76 26.47 26.64 1,120,068 -0.12(-0.44%)
Jan 15, 2013 26.43 26.97 26.28 26.75 2,148,634 +0.39(+1.48%)
Jan 14, 2013 26.58 26.65 26.27 26.37 1,600,950 -0.04(-0.14%)
Jan 11, 2013 26.25 26.41 26.04 26.40 2,732,096 +0.35(+1.36%)
Jan 10, 2013 26.10 26.30 25.90 26.05 3,302,283 -0.09(-0.35%)
Jan 09, 2013 26.32 26.37 26.07 26.14 1,441,274 -0.14(-0.52%)
Jan 08, 2013 26.68 26.78 26.17 26.27 2,286,605 -0.77(-2.85%)
Jan 07, 2013 27.22 27.37 26.94 27.04 1,606,288 -0.55(-2.00%)
Jan 04, 2013 27.25 27.64 27.12 27.60 1,513,178 +0.08(+0.30%)
Jan 03, 2013 28.14 28.51 27.47 27.52 1,459,122 -0.84(-2.97%)
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.