Anglogold Ashanti Ltd ADR (NY: AU )

22.16 +0.17 (+0.77%)
Streaming Delayed Price Updated: 2:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 15.49 15.64 15.64 15.64 1,632,965 +0.17(+1.12%)
Aug 28, 2014 15.59 15.62 15.40 15.47 1,046,766 +0.02(+0.12%)
Aug 27, 2014 15.52 15.63 15.43 15.45 757,806 -0.01(-0.06%)
Aug 26, 2014 15.40 15.54 15.33 15.46 1,498,483 +0.25(+1.62%)
Aug 25, 2014 15.23 15.29 15.11 15.21 1,518,119 -0.16(-1.07%)
Aug 22, 2014 15.42 15.48 15.28 15.38 1,834,102 -0.13(-0.82%)
Aug 21, 2014 15.45 15.63 15.35 15.50 2,654,558 -0.22(-1.39%)
Aug 20, 2014 15.63 15.86 15.57 15.72 1,673,542 +0.05(+0.29%)
Aug 19, 2014 15.73 15.83 15.60 15.68 1,642,929 -0.18(-1.15%)
Aug 18, 2014 15.67 15.87 15.61 15.86 1,837,545 +0.05(+0.29%)
Aug 15, 2014 15.66 15.85 15.61 15.81 2,082,646 -0.19(-1.19%)
Aug 14, 2014 16.02 16.20 15.88 16.00 1,896,493 -0.07(-0.45%)
Aug 13, 2014 16.05 16.19 15.86 16.08 2,157,948 -0.12(-0.73%)
Aug 12, 2014 16.13 16.36 15.99 16.19 2,647,137 -0.22(-1.33%)
Aug 11, 2014 16.06 16.56 16.05 16.41 2,335,365 +0.21(+1.29%)
Aug 08, 2014 15.88 16.31 15.88 16.20 2,528,026 +0.19(+1.19%)
Aug 07, 2014 15.85 16.08 15.70 16.01 1,839,626 -0.15(-0.96%)
Aug 06, 2014 15.96 16.29 15.90 16.17 2,127,436 +0.39(+2.48%)
Aug 05, 2014 15.57 15.86 15.34 15.78 1,918,089 +0.09(+0.58%)
Aug 04, 2014 15.58 15.77 15.38 15.68 1,543,453 +0.13(+0.82%)
Aug 01, 2014 15.77 15.94 15.36 15.56 2,451,666 -0.09(-0.58%)
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%)
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.