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 (%)
Aug 30, 2013 12.07 12.59 11.99 12.17 4,452,737 +0.03(+0.22%)
Aug 29, 2013 12.01 12.31 11.55 12.14 6,844,126 +0.04(+0.30%)
Aug 28, 2013 12.86 13.03 12.03 12.10 6,514,869 -0.66(-5.14%)
Aug 27, 2013 13.53 13.61 12.75 12.76 4,833,383 -0.41(-3.11%)
Aug 26, 2013 13.18 13.32 12.90 13.17 2,465,206 +0.15(+1.12%)
Aug 23, 2013 12.61 13.11 12.57 13.02 3,618,264 +0.37(+2.95%)
Aug 22, 2013 12.63 12.85 12.49 12.65 2,895,943 +0.13(+1.02%)
Aug 21, 2013 13.26 13.41 12.51 12.52 4,583,048 -1.03(-7.59%)
Aug 20, 2013 12.61 13.56 12.48 13.55 5,116,492 +0.88(+6.97%)
Aug 19, 2013 12.69 13.05 12.61 12.67 5,697,704 -0.76(-5.63%)
Aug 16, 2013 13.53 13.71 13.02 13.42 7,095,748 -0.30(-2.19%)
Aug 15, 2013 12.38 13.74 12.24 13.72 7,305,907 +1.13(+8.96%)
Aug 14, 2013 11.83 12.60 11.80 12.60 4,185,178 +0.88(+7.54%)
Aug 13, 2013 12.14 12.16 11.68 11.71 3,399,265 -0.56(-4.53%)
Aug 12, 2013 12.12 12.37 12.10 12.27 4,496,856 +0.29(+2.43%)
Aug 09, 2013 11.48 12.18 11.34 11.98 4,083,408 +0.51(+4.44%)
Aug 08, 2013 10.69 11.55 10.69 11.47 6,337,985 +0.76(+7.14%)
Aug 07, 2013 10.74 10.89 10.58 10.70 8,615,405 -0.26(-2.41%)
Aug 06, 2013 11.33 11.36 10.93 10.97 4,158,294 -0.54(-4.67%)
Aug 05, 2013 11.66 11.82 11.47 11.50 2,658,454 +0.08(+0.72%)
Aug 02, 2013 11.67 11.81 11.39 11.42 3,247,060 -0.15(-1.26%)
Aug 01, 2013 12.08 12.19 11.56 11.57 3,463,898 -0.42(-3.49%)
Jul 31, 2013 11.96 12.22 11.70 11.99 3,412,735 -0.05(-0.45%)
Jul 30, 2013 12.10 12.13 11.91 12.04 2,605,703 -0.22(-1.78%)
Jul 29, 2013 12.54 12.55 12.25 12.26 2,305,447 -0.25(-1.96%)
Jul 26, 2013 12.44 12.59 12.10 12.51 2,456,968 -0.06(-0.51%)
Jul 25, 2013 12.44 12.90 12.40 12.57 4,366,081 +0.06(+0.51%)
Jul 24, 2013 13.24 13.28 12.26 12.51 5,256,987 -0.62(-4.72%)
Jul 23, 2013 12.79 13.18 12.67 13.12 2,942,429 +0.35(+2.78%)
Jul 22, 2013 12.55 12.92 12.48 12.77 4,100,380 +0.57(+4.70%)
Jul 19, 2013 11.74 12.23 11.70 12.20 3,302,568 +0.63(+5.43%)
Jul 18, 2013 11.70 11.77 11.54 11.57 1,974,550 +0.00(+0.00%)
Jul 17, 2013 11.77 12.01 11.56 11.57 3,557,755 -0.22(-1.85%)
Jul 16, 2013 11.37 11.82 11.30 11.79 6,166,564 +0.46(+4.10%)
Jul 15, 2013 11.44 11.59 11.22 11.32 6,443,778 -0.28(-2.43%)
Jul 12, 2013 11.84 11.90 11.49 11.60 4,170,466 -0.51(-4.21%)
Jul 11, 2013 12.12 12.14 11.83 12.11 4,371,092 +0.53(+4.56%)
Jul 10, 2013 11.67 11.80 11.44 11.59 3,260,385 +0.01(+0.08%)
Jul 09, 2013 11.62 11.60 11.47 11.58 3,073,272 +0.13(+1.11%)
Jul 08, 2013 11.77 11.80 11.42 11.45 2,676,543 -0.28(-2.40%)
Jul 05, 2013 11.73 11.88 11.38 11.73 6,701,832 -0.87(-6.93%)
Jul 03, 2013 12.74 12.80 12.41 12.61 2,958,853 -0.51(-3.89%)
Jul 02, 2013 13.75 13.80 12.98 13.12 3,858,129 -0.51(-3.74%)
Jul 01, 2013 13.16 13.86 12.93 13.62 4,858,866 +0.61(+4.69%)
Jun 28, 2013 12.16 13.13 12.11 13.02 3,811,930 +0.64(+5.15%)
Jun 27, 2013 12.20 12.61 12.12 12.38 3,942,622 +0.40(+3.34%)
Jun 26, 2013 12.14 12.18 11.90 11.98 4,630,649 -0.76(-5.93%)
Jun 25, 2013 12.81 13.02 12.71 12.73 3,217,379 -0.05(-0.43%)
Jun 24, 2013 13.35 13.38 12.73 12.79 4,885,453 -0.76(-5.64%)
Jun 21, 2013 13.10 13.60 12.92 13.55 5,311,013 +0.43(+3.26%)
Jun 20, 2013 13.24 13.46 12.98 13.12 10,238,787 -0.68(-4.94%)
Jun 19, 2013 14.23 14.30 13.75 13.81 6,328,164 -0.39(-2.76%)
Jun 18, 2013 14.78 14.88 14.15 14.20 7,851,485 -0.73(-4.88%)
Jun 17, 2013 14.79 14.99 14.75 14.93 1,402,856 +0.10(+0.68%)
Jun 14, 2013 14.83 15.02 14.78 14.83 3,020,826 -0.17(-1.15%)
Jun 13, 2013 14.69 15.00 14.66 15.00 3,135,355 +0.10(+0.67%)
Jun 12, 2013 15.04 15.33 14.88 14.90 2,131,762 -0.14(-0.91%)
Jun 11, 2013 14.99 15.31 14.93 15.04 3,311,248 -0.31(-2.02%)
Jun 10, 2013 15.18 15.64 15.09 15.35 1,746,762 +0.05(+0.30%)
Jun 07, 2013 15.63 15.67 15.17 15.30 3,009,186 -0.96(-5.88%)
Jun 06, 2013 16.18 16.34 15.94 16.26 2,526,033 +0.07(+0.45%)
Jun 05, 2013 16.21 16.54 15.97 16.18 1,835,779 -0.12(-0.73%)
Jun 04, 2013 16.65 16.86 16.09 16.30 2,800,646 -0.65(-3.81%)
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.