Anglogold Ashanti Ltd ADR (NY: AU )

21.99 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 12.09 12.44 11.98 12.23 6,092,505 +0.05(+0.37%)
May 27, 2016 12.48 12.18 12.18 12.18 3,443,123 -0.38(-3.04%)
May 26, 2016 12.77 12.82 12.40 12.56 3,153,698 -0.01(-0.07%)
May 25, 2016 12.24 12.69 12.00 12.57 5,761,704 +0.25(+2.07%)
May 24, 2016 12.82 13.15 12.29 12.32 5,180,185 -0.77(-5.91%)
May 23, 2016 12.80 13.41 12.74 13.09 3,438,147 -0.07(-0.55%)
May 20, 2016 13.06 13.16 12.74 13.16 3,956,957 +0.15(+1.19%)
May 19, 2016 12.22 13.21 12.21 13.01 5,537,832 +0.36(+2.81%)
May 18, 2016 13.33 13.61 12.62 12.65 5,776,538 -0.99(-7.27%)
May 17, 2016 13.70 13.96 13.45 13.65 5,828,275 -0.13(-0.93%)
May 16, 2016 13.97 14.15 13.60 13.77 4,167,386 -0.02(-0.13%)
May 13, 2016 14.08 14.26 13.72 13.79 5,053,517 +0.13(+0.93%)
May 12, 2016 14.09 14.16 13.65 13.66 4,115,734 -0.24(-1.70%)
May 11, 2016 13.56 13.93 13.41 13.90 5,718,092 +0.69(+5.24%)
May 10, 2016 12.74 13.40 12.63 13.21 3,498,781 +0.36(+2.84%)
May 09, 2016 13.48 13.64 12.79 12.84 5,773,539 -2.06(-13.81%)
May 06, 2016 14.50 15.00 14.47 14.90 6,531,110 +0.62(+4.33%)
May 05, 2016 13.65 14.46 13.61 14.28 4,703,787 +0.73(+5.37%)
May 04, 2016 13.82 14.18 13.52 13.55 4,322,595 -0.53(-3.75%)
May 03, 2016 14.49 14.60 13.97 14.08 3,578,294 -0.51(-3.49%)
May 02, 2016 15.03 15.14 14.45 14.59 3,866,490 -0.38(-2.55%)
Apr 29, 2016 14.40 14.97 14.26 14.97 7,764,672 +0.87(+6.20%)
Apr 28, 2016 13.82 14.20 13.74 14.10 5,951,388 +0.87(+6.61%)
Apr 27, 2016 13.16 13.45 12.96 13.23 4,158,927 +0.10(+0.76%)
Apr 26, 2016 13.24 13.32 12.92 13.13 5,195,153 -0.16(-1.23%)
Apr 25, 2016 13.43 13.55 13.23 13.29 2,938,858 -0.10(-0.75%)
Apr 22, 2016 13.69 13.99 13.32 13.39 3,867,000 -0.36(-2.65%)
Apr 21, 2016 13.92 13.99 13.41 13.75 5,011,970 +0.13(+0.93%)
Apr 20, 2016 13.89 14.36 13.47 13.63 4,958,319 -0.29(-2.09%)
Apr 19, 2016 14.05 14.11 13.56 13.92 6,255,752 +0.39(+2.89%)
Apr 18, 2016 13.63 13.75 13.34 13.53 2,611,555 -0.09(-0.67%)
Apr 15, 2016 13.34 13.88 13.23 13.62 4,051,383 +0.32(+2.40%)
Apr 14, 2016 13.75 13.96 13.12 13.30 4,379,510 -0.56(-4.07%)
Apr 13, 2016 13.88 14.35 13.81 13.86 4,579,825 -0.51(-3.55%)
Apr 12, 2016 14.29 14.53 13.97 14.37 4,070,156 +0.20(+1.41%)
Apr 11, 2016 13.99 14.19 13.79 14.17 6,286,343 +0.92(+6.94%)
Apr 08, 2016 12.80 13.36 12.78 13.25 4,990,936 +0.32(+2.46%)
Apr 07, 2016 12.84 13.25 12.84 12.94 6,142,764 +0.29(+2.30%)
Apr 06, 2016 12.59 12.72 12.40 12.64 4,874,100 +0.13(+1.02%)
Apr 05, 2016 12.33 12.62 12.08 12.52 5,545,868 +0.45(+3.69%)
Apr 04, 2016 12.37 12.38 12.03 12.07 2,843,457 -0.44(-3.49%)
Apr 01, 2016 12.16 12.52 12.05 12.51 4,099,184 +0.05(+0.37%)
Mar 31, 2016 12.69 12.73 12.40 12.46 3,628,521 -0.05(-0.44%)
Mar 30, 2016 12.52 12.74 12.25 12.52 5,187,950 -0.18(-1.43%)
Mar 29, 2016 11.96 12.70 11.81 12.70 6,831,407 +0.82(+6.90%)
Mar 28, 2016 11.91 11.99 11.68 11.88 2,874,577 +0.00(+0.00%)
Mar 24, 2016 11.56 11.88 11.88 11.88 4,464,646 +0.18(+1.56%)
Mar 23, 2016 11.94 12.25 11.62 11.70 6,327,032 -0.69(-5.58%)
Mar 22, 2016 12.80 12.81 12.23 12.39 5,625,823 +0.15(+1.27%)
Mar 21, 2016 12.25 12.45 12.07 12.23 5,266,776 -0.13(-1.03%)
Mar 18, 2016 12.19 12.61 12.06 12.36 14,627,388 +0.29(+2.41%)
Mar 17, 2016 12.74 12.83 11.98 12.07 7,104,683 -0.58(-4.60%)
Mar 16, 2016 11.74 12.72 11.61 12.65 7,192,256 +0.75(+6.27%)
Mar 15, 2016 11.52 11.94 11.28 11.91 6,475,820 +0.38(+3.32%)
Mar 14, 2016 12.43 12.49 11.42 11.52 7,841,089 -0.74(-6.01%)
Mar 11, 2016 12.54 12.62 12.17 12.26 8,393,230 -0.16(-1.32%)
Mar 10, 2016 12.17 12.64 12.06 12.43 7,840,882 +0.46(+3.80%)
Mar 09, 2016 11.75 12.23 11.40 11.97 8,302,512 +0.22(+1.86%)
Mar 08, 2016 12.25 12.39 11.47 11.75 8,505,362 -0.45(-3.66%)
Mar 07, 2016 12.15 12.53 11.83 12.20 8,937,817 +0.44(+3.71%)
Mar 04, 2016 12.47 13.03 11.67 11.76 13,020,895 -0.33(-2.71%)
Mar 03, 2016 11.52 12.36 11.52 12.09 7,950,952 +0.47(+4.08%)
Mar 02, 2016 11.31 11.73 11.12 11.62 5,805,201 +0.52(+4.68%)
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.