Skip to main content

Anglogold Ashanti Ltd ADR (NY: AU )

27.27 -0.37 (-1.34%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 14.21 14.26 13.98 14.23 2,189,733 +0.17(+1.22%)
May 29, 2014 13.83 14.31 13.81 14.06 2,200,860 +0.13(+0.91%)
May 28, 2014 13.97 14.16 13.82 13.93 2,952,432 -0.30(-2.09%)
May 27, 2014 14.80 14.80 14.04 14.23 3,882,632 -0.97(-6.40%)
May 23, 2014 15.26 15.20 15.20 15.20 1,894,594 -0.10(-0.65%)
May 22, 2014 15.36 15.49 15.19 15.30 1,338,809 +0.03(+0.18%)
May 21, 2014 15.35 15.35 15.07 15.28 1,541,393 +0.07(+0.47%)
May 20, 2014 15.09 15.38 15.06 15.20 1,938,230 -0.14(-0.94%)
May 19, 2014 15.97 15.97 15.22 15.35 2,186,864 +0.13(+0.83%)
May 16, 2014 15.24 15.44 15.20 15.22 1,577,460 -0.09(-0.59%)
May 15, 2014 15.24 15.38 15.10 15.31 2,486,384 -0.05(-0.35%)
May 14, 2014 15.67 15.72 15.33 15.37 1,769,302 +0.00(+0.00%)
May 13, 2014 15.31 15.61 15.25 15.37 2,285,253 -0.30(-1.90%)
May 12, 2014 15.66 15.90 15.64 15.66 2,245,989 +0.07(+0.46%)
May 09, 2014 15.92 15.94 15.49 15.59 2,451,642 -0.42(-2.64%)
May 08, 2014 16.11 16.29 15.99 16.02 1,345,904 -0.21(-1.28%)
May 07, 2014 16.32 16.40 16.00 16.22 2,012,200 -0.20(-1.21%)
May 06, 2014 16.49 16.58 16.33 16.42 1,105,016 -0.13(-0.76%)
May 05, 2014 16.68 16.83 16.38 16.55 1,440,635 -0.03(-0.16%)
May 02, 2014 16.20 16.59 16.14 16.57 3,847,348 +0.38(+2.34%)
May 01, 2014 16.17 16.27 16.01 16.20 1,776,979 -0.12(-0.72%)
Apr 30, 2014 16.18 16.38 16.01 16.31 2,171,368 -0.07(-0.44%)
Apr 29, 2014 16.20 16.52 16.14 16.38 1,858,075 -0.15(-0.93%)
Apr 28, 2014 16.45 16.62 16.36 16.54 1,804,784 -0.04(-0.22%)
Apr 25, 2014 16.26 16.58 16.15 16.57 2,767,971 +0.46(+2.85%)
Apr 24, 2014 16.00 16.39 15.98 16.11 2,760,115 -0.26(-1.60%)
Apr 23, 2014 15.61 16.57 15.55 16.38 3,080,684 +0.56(+3.53%)
Apr 22, 2014 15.62 15.87 15.52 15.82 2,068,548 +0.20(+1.27%)
Apr 21, 2014 15.42 15.82 15.32 15.62 2,121,591 -0.12(-0.74%)
Apr 17, 2014 15.78 15.74 15.74 15.74 1,488,491 +0.02(+0.11%)
Apr 16, 2014 15.64 15.78 15.48 15.72 2,301,719 -0.26(-1.64%)
Apr 15, 2014 15.66 16.10 15.51 15.98 3,754,135 -0.39(-2.37%)
Apr 14, 2014 16.31 16.58 16.20 16.37 2,460,112 +0.17(+1.06%)
Apr 11, 2014 16.29 16.56 16.05 16.20 2,018,091 -0.13(-0.77%)
Apr 10, 2014 16.65 16.84 16.21 16.32 2,511,637 -0.30(-1.79%)
Apr 09, 2014 16.33 16.93 16.20 16.62 2,866,476 -0.12(-0.70%)
Apr 08, 2014 16.09 16.76 16.02 16.74 4,551,280 +1.01(+6.42%)
Apr 07, 2014 15.47 16.00 15.47 15.73 2,461,208 +0.15(+0.98%)
Apr 04, 2014 15.95 15.99 15.50 15.57 2,201,812 +0.02(+0.12%)
Apr 03, 2014 15.47 15.57 15.29 15.56 2,587,087 -0.17(-1.09%)
Apr 02, 2014 15.84 16.00 15.60 15.73 3,751,859 +0.15(+0.98%)
Apr 01, 2014 15.29 15.60 15.28 15.57 2,760,754 +0.18(+1.17%)
Mar 31, 2014 15.62 15.67 15.22 15.39 3,723,575 -0.42(-2.68%)
Mar 28, 2014 15.43 16.00 15.37 15.82 3,756,409 +0.48(+3.11%)
Mar 27, 2014 15.04 15.34 14.94 15.34 3,962,713 +0.22(+1.43%)
Mar 26, 2014 15.86 15.90 15.09 15.12 3,898,928 -0.69(-4.33%)
Mar 25, 2014 15.71 16.03 15.71 15.81 3,192,221 +0.43(+2.81%)
Mar 24, 2014 15.98 16.06 15.33 15.38 4,243,296 -0.84(-5.17%)
Mar 21, 2014 16.53 16.70 16.12 16.21 8,624,585 -0.14(-0.83%)
Mar 20, 2014 16.07 16.57 16.00 16.35 7,518,786 +0.21(+1.28%)
Mar 19, 2014 16.84 16.92 16.09 16.14 5,038,933 -0.98(-5.74%)
Mar 18, 2014 16.88 17.39 16.85 17.12 4,017,252 -0.05(-0.26%)
Mar 17, 2014 17.37 17.55 17.12 17.17 3,760,944 -0.28(-1.60%)
Mar 14, 2014 17.24 17.60 17.20 17.45 4,853,452 +0.37(+2.16%)
Mar 13, 2014 16.92 17.25 16.81 17.08 4,209,748 +0.18(+1.07%)
Mar 12, 2014 17.03 17.14 16.66 16.90 4,915,210 +0.23(+1.41%)
Mar 11, 2014 16.92 17.10 16.64 16.66 5,186,130 -0.06(-0.38%)
Mar 10, 2014 16.73 16.91 16.51 16.73 2,075,619 -0.05(-0.32%)
Mar 07, 2014 16.47 16.87 16.38 16.78 3,073,712 +0.03(+0.16%)
Mar 06, 2014 16.38 16.77 16.38 16.75 2,784,069 +0.48(+2.93%)
Mar 05, 2014 15.78 16.29 15.56 16.28 3,485,716 +0.49(+3.08%)
Mar 04, 2014 15.89 16.05 15.67 15.79 4,162,407 -0.40(-2.45%)
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.