ANGLOGOLD $16.34

down -0.38


24/5/2013 04:24 PM  |  NYSE : AU  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Metal Ore Mining
Type:

AU historical data

Date Open High Low Close Volume
5/24/2013 16.50 16.82 16.28 16.34 29443
5/23/2013 16.80 16.98 16.58 16.72 28544
5/22/2013 16.71 17.04 16.36 16.58 39277
5/21/2013 16.56 16.73 16.35 16.38 35743
5/20/2013 16.57 17.16 16.24 17.10 77920
5/17/2013 17.25 17.47 17.03 17.12 111950
5/16/2013 17.31 17.89 17.19 17.55 31959
5/15/2013 17.89 17.95 17.63 17.70 41656
5/14/2013 18.25 18.69 18.03 18.12 42900
5/13/2013 18.81 18.89 18.40 18.47 17486
5/10/2013 18.31 18.98 18.21 18.98 20846
5/9/2013 18.98 19.45 18.62 18.71 18197
5/8/2013 18.70 19.25 18.51 19.25 25396
5/7/2013 18.79 18.88 18.31 18.38 33759
5/6/2013 19.03 19.14 18.80 19.06 9372
5/3/2013 18.54 19.16 18.54 18.84 75419
5/2/2013 19.12 19.37 18.81 19.01 28723
5/1/2013 18.93 19.33 18.69 19.12 27804
4/30/2013 18.87 19.50 18.45 19.50 17889
4/29/2013 18.83 19.03 18.66 18.94 13847
4/26/2013 19.15 19.26 18.33 18.48 21576
4/25/2013 19.76 19.77 19.16 19.26 23181
4/24/2013 18.54 19.49 18.43 19.35 29133
4/23/2013 18.32 18.55 18.03 18.27 16968
4/22/2013 18.91 18.94 18.19 18.60 18697
4/19/2013 18.39 18.91 18.07 18.61 32719
4/18/2013 17.79 18.13 17.47 17.96 49624
4/17/2013 18.66 18.82 17.45 17.56 46334
4/16/2013 19.63 19.72 18.25 18.49 62589
4/15/2013 19.40 19.68 18.27 18.30 88465
4/12/2013 21.57 21.75 20.39 20.42 55610
4/11/2013 21.99 22.26 21.55 21.60 17103
4/10/2013 22.83 22.87 22.33 22.36 14571
4/9/2013 22.16 23.14 21.99 23.03 36650
4/8/2013 21.97 22.21 21.69 21.91 19643
4/5/2013 22.13 22.31 21.71 21.85 26910
4/4/2013 21.56 22.50 21.51 22.34 24320
4/3/2013 22.30 22.58 21.44 21.59 28070
4/2/2013 23.17 23.17 22.44 22.49 12979
4/1/2013 23.55 23.55 23.06 23.29 11558
3/28/2013 23.49 23.59 23.34 23.55 10208
3/27/2013 23.33 23.65 23.31 23.52 22547
3/26/2013 23.88 23.92 23.45 23.73 15500
3/25/2013 23.72 23.95 23.44 23.72 14152
3/22/2013 24.28 24.30 23.80 23.91 12131
3/21/2013 24.13 24.60 24.05 24.45 15381
3/20/2013 24.02 24.12 23.77 23.97 17756
3/19/2013 24.25 24.40 24.02 24.22 20475
3/18/2013 24.77 24.91 24.45 24.54 18636
3/15/2013 24.60 24.87 24.46 24.58 25193
3/14/2013 24.48 25.00 24.39 24.79 15759
3/13/2013 25.32 25.41 24.54 24.59 19257
3/12/2013 25.00 25.47 24.91 25.34 17254
3/11/2013 24.82 24.92 24.55 24.78 16978
3/8/2013 24.30 25.15 24.03 24.60 34394
3/7/2013 24.59 24.75 24.04 24.15 21340
3/6/2013 23.54 24.54 23.08 24.43 31158
3/5/2013 23.70 23.87 23.38 23.45 12816
3/4/2013 24.10 24.13 23.33 23.41 15155
3/1/2013 24.01 24.19 23.88 24.05 22871
2/28/2013 24.64 24.81 24.17 24.24 18083
2/27/2013 25.23 25.26 24.99 25.08 22352
2/26/2013 25.45 26.02 25.25 25.66 19769
2/25/2013 25.20 25.65 25.20 25.34 17400
2/22/2013 25.11 25.22 24.92 25.15 17713
2/21/2013 25.01 25.46 24.87 25.08 24745
2/20/2013 25.77 26.33 24.70 24.81 42485
2/19/2013 27.01 27.18 26.65 26.73 15042
2/15/2013 27.62 27.72 26.92 26.99 26533
2/14/2013 28.63 28.89 28.27 28.37 12447
2/13/2013 28.67 29.09 28.44 28.55 13411
2/12/2013 28.32 28.82 28.08 28.76 14644
2/11/2013 28.38 28.45 27.90 28.09 13901
2/8/2013 28.70 28.93 28.52 28.58 6973
2/7/2013 28.66 29.12 28.52 28.77 9858
2/6/2013 28.51 28.92 28.46 28.70 16104
2/5/2013 29.02 29.12 28.70 28.89 19353
2/4/2013 28.87 29.57 28.85 29.10 26067
2/1/2013 28.51 29.78 28.10 29.30 55376
1/31/2013 27.78 28.06 27.62 28.02 22840
1/30/2013 27.67 28.00 27.47 27.73 24202
1/29/2013 27.48 27.62 27.23 27.39 22311
1/28/2013 27.56 27.59 27.02 27.18 19665
1/25/2013 27.93 28.11 27.22 27.31 23541
1/24/2013 28.98 29.07 27.98 28.09 27509
1/23/2013 29.39 29.52 28.98 29.08 13692
1/22/2013 29.48 29.70 29.19 29.61 12724
1/18/2013 29.17 29.44 28.99 29.13 8442
1/17/2013 29.07 29.44 28.83 29.14 15707
1/16/2013 29.48 29.56 29.24 29.42 10142
1/15/2013 29.19 29.79 29.02 29.55 19454
1/14/2013 29.36 29.43 29.01 29.12 14496
1/11/2013 28.99 29.17 28.76 29.16 24740
1/10/2013 28.83 29.05 28.61 28.77 29899
1/9/2013 29.07 29.13 28.79 28.87 13050
1/8/2013 29.47 29.58 28.90 29.02 20697
1/7/2013 30.06 30.23 29.75 29.87 14544
1/4/2013 30.10 30.53 29.95 30.48 13698
1/3/2013 31.08 31.49 30.34 30.39 13211
1/2/2013 31.63 31.88 31.25 31.32 18327
Marketplace
Trading Center