Skip to main content

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 (%)
Jan 31, 2013 25.15 25.41 25.01 25.37 2,522,551 +0.26(+1.05%)
Jan 30, 2013 25.05 25.35 24.87 25.11 2,672,990 +0.31(+1.24%)
Jan 29, 2013 24.88 25.01 24.65 24.80 2,464,177 +0.19(+0.77%)
Jan 28, 2013 24.95 24.98 24.46 24.61 2,171,859 -0.12(-0.48%)
Jan 25, 2013 25.29 25.45 24.65 24.73 2,602,242 -0.71(-2.78%)
Jan 24, 2013 26.24 26.32 25.33 25.43 3,038,275 -0.90(-3.40%)
Jan 23, 2013 26.61 26.73 26.24 26.33 1,512,176 -0.48(-1.79%)
Jan 22, 2013 26.69 26.89 26.43 26.81 1,405,296 +0.43(+1.65%)
Jan 18, 2013 26.41 26.66 26.25 26.37 932,381 -0.01(-0.03%)
Jan 17, 2013 26.32 26.66 26.10 26.38 1,734,998 -0.25(-0.95%)
Jan 16, 2013 26.69 26.76 26.47 26.64 1,120,068 -0.12(-0.44%)
Jan 15, 2013 26.43 26.97 26.28 26.75 2,148,634 +0.39(+1.48%)
Jan 14, 2013 26.58 26.65 26.27 26.37 1,600,950 -0.04(-0.14%)
Jan 11, 2013 26.25 26.41 26.04 26.40 2,732,096 +0.35(+1.36%)
Jan 10, 2013 26.10 26.30 25.90 26.05 3,302,283 -0.09(-0.35%)
Jan 09, 2013 26.32 26.37 26.07 26.14 1,441,274 -0.14(-0.52%)
Jan 08, 2013 26.68 26.78 26.17 26.27 2,286,605 -0.77(-2.85%)
Jan 07, 2013 27.22 27.37 26.94 27.04 1,606,288 -0.55(-2.00%)
Jan 04, 2013 27.25 27.64 27.12 27.60 1,513,178 +0.08(+0.30%)
Jan 03, 2013 28.14 28.51 27.47 27.52 1,459,122 -0.84(-2.97%)
Jan 02, 2013 28.78 28.80 28.29 28.36 2,024,155 -0.02(-0.06%)
Dec 31, 2012 27.78 28.50 27.76 28.38 1,135,623 +0.62(+2.22%)
Dec 28, 2012 27.95 28.24 27.70 27.76 1,157,764 -0.26(-0.94%)
Dec 27, 2012 27.48 28.49 27.44 28.02 1,818,711 +0.50(+1.81%)
Dec 26, 2012 27.53 27.61 27.39 27.52 830,165 +0.09(+0.33%)
Dec 24, 2012 27.39 27.48 27.21 27.43 613,248 -0.04(-0.13%)
Dec 21, 2012 26.94 27.61 26.89 27.47 2,791,078 +0.14(+0.53%)
Dec 20, 2012 27.23 27.51 26.72 27.33 2,481,636 -0.11(-0.40%)
Dec 19, 2012 27.85 27.91 27.36 27.43 2,369,928 -0.26(-0.95%)
Dec 18, 2012 27.94 28.00 27.29 27.70 2,548,675 +0.54(+2.00%)
Dec 17, 2012 27.13 27.32 27.02 27.15 1,628,876 +0.08(+0.30%)
Dec 14, 2012 27.11 27.33 26.77 27.07 2,352,869 -0.29(-1.06%)
Dec 13, 2012 27.43 27.71 27.30 27.36 1,299,482 -0.63(-2.26%)
Dec 12, 2012 27.42 28.31 27.28 28.00 3,845,156 +0.64(+2.35%)
Dec 11, 2012 27.35 27.60 27.29 27.35 1,750,828 -0.25(-0.92%)
Dec 10, 2012 27.61 27.96 27.41 27.61 1,120,520 +0.30(+1.09%)
Dec 07, 2012 27.32 27.47 27.06 27.31 1,188,494 +0.23(+0.84%)
Dec 06, 2012 27.24 27.42 26.94 27.08 1,582,331 -0.06(-0.23%)
Dec 05, 2012 27.54 27.99 27.02 27.14 2,459,637 -0.53(-1.93%)
Dec 04, 2012 26.98 27.79 26.94 27.68 1,694,389 -0.36(-1.29%)
Nov 30, 2012 28.40 28.62 27.63 28.04 1,664,649 -0.57(-1.99%)
Nov 29, 2012 28.42 28.67 28.14 28.61 1,482,546 +0.86(+3.10%)
Nov 28, 2012 26.81 27.78 26.78 27.75 2,231,532 +0.42(+1.55%)
Nov 27, 2012 27.95 28.03 27.31 27.33 1,651,521 -1.08(-3.79%)
Nov 26, 2012 28.28 28.42 27.99 28.40 1,664,271 +0.14(+0.51%)
Nov 23, 2012 27.95 28.44 27.89 28.26 831,367 +0.30(+1.07%)
Nov 21, 2012 27.43 28.02 27.29 27.96 1,562,071 +0.20(+0.72%)
Nov 20, 2012 27.79 27.88 27.51 27.76 1,184,123 -0.33(-1.19%)
Nov 19, 2012 28.15 28.42 27.83 28.10 1,385,183 +0.33(+1.17%)
Nov 16, 2012 27.44 27.89 27.08 27.77 1,838,167 +0.35(+1.29%)
Nov 15, 2012 27.83 28.17 27.32 27.42 2,711,252 -1.00(-3.53%)
Nov 14, 2012 28.81 28.87 28.35 28.42 2,677,606 -1.38(-4.64%)
Nov 13, 2012 29.75 30.14 29.51 29.80 948,873 -0.44(-1.46%)
Nov 12, 2012 30.55 30.59 30.06 30.25 890,547 +0.07(+0.24%)
Nov 09, 2012 30.57 30.82 30.16 30.17 1,385,522 -0.63(-2.05%)
Nov 08, 2012 29.92 31.17 29.78 30.81 3,096,194 -0.78(-2.46%)
Nov 07, 2012 31.29 31.60 30.77 31.58 2,117,863 +0.82(+2.67%)
Nov 06, 2012 29.88 30.84 29.80 30.76 1,960,917 +1.19(+4.03%)
Nov 05, 2012 29.61 29.94 29.34 29.57 1,244,883 -0.03(-0.09%)
Nov 02, 2012 30.22 30.44 29.60 29.60 1,420,071 -0.75(-2.47%)
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.