Skip to main content

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 (%)
Dec 31, 2013 10.50 10.67 10.67 10.67 2,383,035 +0.16(+1.56%)
Dec 30, 2013 10.63 10.85 10.49 10.50 3,772,788 -0.18(-1.70%)
Dec 27, 2013 10.68 10.76 10.47 10.69 2,813,159 +0.25(+2.44%)
Dec 26, 2013 10.58 10.74 10.36 10.43 1,916,204 -0.05(-0.43%)
Dec 24, 2013 10.16 10.53 10.16 10.48 1,987,531 +0.27(+2.68%)
Dec 23, 2013 10.34 10.39 10.13 10.20 2,619,447 -0.03(-0.27%)
Dec 20, 2013 10.33 10.47 10.21 10.23 5,656,483 -0.10(-0.97%)
Dec 19, 2013 10.36 10.39 10.14 10.33 4,485,647 -0.28(-2.66%)
Dec 18, 2013 10.76 11.09 10.61 10.61 4,924,991 -0.19(-1.77%)
Dec 17, 2013 10.89 10.98 10.73 10.80 2,023,298 -0.19(-1.74%)
Dec 16, 2013 10.86 11.11 10.74 10.99 3,034,262 +0.25(+2.37%)
Dec 13, 2013 10.67 10.97 10.66 10.74 3,310,459 +0.00(+0.00%)
Dec 12, 2013 10.84 10.91 10.65 10.74 3,275,347 -0.41(-3.67%)
Dec 11, 2013 11.70 11.73 11.14 11.15 4,888,340 -0.88(-7.34%)
Dec 10, 2013 11.51 12.19 11.49 12.03 5,883,401 +0.98(+8.90%)
Dec 09, 2013 11.11 11.17 10.92 11.05 3,621,704 +0.11(+1.00%)
Dec 06, 2013 11.25 11.39 10.93 10.94 2,700,212 +0.01(+0.08%)
Dec 05, 2013 11.18 11.25 10.92 10.93 4,427,171 -0.66(-5.66%)
Dec 04, 2013 11.28 11.75 11.20 11.59 4,298,273 +0.33(+2.91%)
Dec 03, 2013 11.40 11.52 11.21 11.26 3,491,648 -0.28(-2.44%)
Dec 02, 2013 12.17 12.24 11.44 11.54 4,817,420 -0.83(-6.70%)
Nov 29, 2013 12.10 12.49 12.05 12.37 1,514,460 +0.41(+3.42%)
Nov 27, 2013 12.04 12.06 11.86 11.96 1,873,331 +0.02(+0.15%)
Nov 26, 2013 12.01 12.09 11.90 11.94 2,481,493 -0.22(-1.80%)
Nov 25, 2013 12.13 12.31 11.80 12.16 4,168,561 -0.29(-2.34%)
Nov 22, 2013 12.70 12.83 12.35 12.45 3,162,229 -0.20(-1.58%)
Nov 21, 2013 12.59 12.76 12.48 12.65 3,095,823 -0.18(-1.42%)
Nov 20, 2013 13.22 13.44 12.77 12.83 3,177,719 -0.56(-4.15%)
Nov 19, 2013 13.32 13.58 13.25 13.39 2,274,000 -0.25(-1.87%)
Nov 18, 2013 14.05 14.10 13.55 13.64 2,286,557 -0.47(-3.35%)
Nov 15, 2013 14.52 14.61 14.11 14.12 2,177,771 -0.46(-3.12%)
Nov 14, 2013 14.02 14.68 14.02 14.57 3,304,559 +0.72(+5.19%)
Nov 13, 2013 13.74 13.93 13.69 13.85 1,577,476 +0.18(+1.33%)
Nov 12, 2013 13.80 13.98 13.59 13.67 2,368,821 -0.31(-2.21%)
Nov 11, 2013 13.75 14.04 13.53 13.98 2,597,192 -0.07(-0.52%)
Nov 08, 2013 13.65 14.08 13.48 14.05 3,420,556 +0.25(+1.78%)
Nov 07, 2013 14.07 14.44 13.78 13.81 3,932,122 -0.35(-2.44%)
Nov 06, 2013 14.11 14.41 13.93 14.15 3,856,499 +0.84(+6.29%)
Nov 05, 2013 13.45 13.52 13.04 13.32 4,545,081 -0.42(-3.05%)
Nov 04, 2013 13.37 13.77 13.35 13.73 3,640,729 +0.32(+2.37%)
Nov 01, 2013 13.59 13.90 13.36 13.42 4,006,743 -0.33(-2.38%)
Oct 31, 2013 14.14 14.33 13.70 13.74 4,711,380 -0.99(-6.73%)
Oct 30, 2013 14.84 14.94 14.13 14.74 3,168,135 +0.13(+0.87%)
Oct 29, 2013 14.85 14.99 14.54 14.61 4,563,266 -0.28(-1.89%)
Oct 28, 2013 14.67 14.95 14.53 14.89 3,361,141 +0.29(+1.99%)
Oct 25, 2013 14.43 14.68 14.17 14.60 2,700,750 +0.04(+0.25%)
Oct 24, 2013 14.62 14.77 14.35 14.56 4,180,021 +0.22(+1.52%)
Oct 23, 2013 14.73 14.84 14.11 14.34 3,698,801 -0.46(-3.08%)
Oct 22, 2013 13.92 15.01 13.84 14.80 4,931,212 +1.23(+9.05%)
Oct 21, 2013 13.34 13.69 13.32 13.57 2,164,032 +0.10(+0.74%)
Oct 18, 2013 13.42 13.53 13.21 13.47 3,062,198 -0.08(-0.60%)
Oct 17, 2013 12.91 13.79 12.86 13.55 6,416,577 +1.19(+9.65%)
Oct 16, 2013 12.62 12.65 12.31 12.36 3,348,751 -0.10(-0.80%)
Oct 15, 2013 12.06 12.46 12.01 12.46 4,326,701 +0.33(+2.70%)
Oct 14, 2013 12.17 12.21 12.00 12.13 2,632,654 +0.26(+2.22%)
Oct 11, 2013 11.82 12.04 11.65 11.87 4,280,680 -0.11(-0.91%)
Oct 10, 2013 11.78 12.31 11.71 11.98 3,589,783 +0.14(+1.15%)
Oct 09, 2013 11.52 12.00 11.33 11.84 3,798,959 +0.30(+2.60%)
Oct 08, 2013 11.83 11.93 11.41 11.54 3,007,598 -0.31(-2.61%)
Oct 07, 2013 11.83 11.95 11.77 11.85 2,515,553 +0.23(+1.96%)
Oct 04, 2013 11.54 11.65 11.45 11.62 2,130,799 +0.05(+0.47%)
Oct 03, 2013 11.64 11.81 11.40 11.57 3,500,798 -0.09(-0.78%)
Oct 02, 2013 11.78 11.97 11.59 11.66 3,901,948 -0.06(-0.54%)
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.