Anglogold Ashanti Ltd ADR (NY: AU )

17.36 -0.80 (-4.41%)
Official Closing Price Updated: 4:10 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 33.89 34.22 32.38 33.71 4,693,659 -1.43(-4.06%)
Oct 29, 2009 34.39 35.46 33.94 35.14 4,865,442 +0.87(+2.54%)
Oct 28, 2009 35.80 36.66 34.16 34.27 4,399,889 -2.28(-6.24%)
Oct 27, 2009 36.65 37.15 35.99 36.55 2,437,047 -0.43(-1.17%)
Oct 26, 2009 38.59 39.25 36.60 36.98 2,914,275 -1.79(-4.61%)
Oct 23, 2009 39.01 39.19 38.53 38.77 2,145,507 -0.23(-0.60%)
Oct 22, 2009 39.37 39.39 38.27 39.00 2,142,509 -0.31(-0.78%)
Oct 21, 2009 38.98 40.50 38.83 39.31 3,226,877 -0.48(-1.22%)
Oct 20, 2009 39.38 39.90 39.33 39.79 2,768,137 -1.02(-2.51%)
Oct 19, 2009 40.35 40.94 39.69 40.82 2,207,042 +0.42(+1.04%)
Oct 16, 2009 40.28 40.92 40.04 40.39 2,455,088 +0.19(+0.47%)
Oct 15, 2009 39.74 40.61 39.60 40.21 2,248,449 -0.94(-2.29%)
Oct 14, 2009 41.47 41.54 40.95 41.15 2,042,350 -0.12(-0.28%)
Oct 13, 2009 40.67 41.81 40.05 41.27 4,253,211 +1.18(+2.93%)
Oct 12, 2009 40.65 40.89 39.49 40.09 1,601,775 -0.15(-0.38%)
Oct 09, 2009 39.52 40.41 39.51 40.24 1,986,972 -0.18(-0.44%)
Oct 08, 2009 40.61 41.02 39.93 40.42 3,535,797 +0.04(+0.09%)
Oct 07, 2009 40.23 40.47 39.32 40.39 3,407,716 +0.16(+0.40%)
Oct 06, 2009 38.14 40.40 38.06 40.22 7,594,825 +3.22(+8.69%)
Oct 05, 2009 35.28 37.25 35.02 37.01 3,646,091 +2.16(+6.21%)
Oct 02, 2009 34.31 35.91 34.17 34.84 4,060,105 +0.06(+0.18%)
Oct 01, 2009 36.27 36.31 34.67 34.78 4,664,508 -1.82(-4.98%)
Sep 30, 2009 36.22 36.80 35.11 36.60 3,511,915 +0.61(+1.70%)
Sep 29, 2009 34.93 36.21 34.89 35.99 2,493,594 +0.25(+0.70%)
Sep 28, 2009 35.07 36.16 34.99 35.74 2,115,226 +0.48(+1.35%)
Sep 25, 2009 35.70 35.99 35.16 35.27 3,312,604 -0.36(-1.01%)
Sep 24, 2009 36.90 36.90 35.16 35.63 3,323,322 -0.49(-1.37%)
Sep 23, 2009 37.21 37.49 36.06 36.12 4,182,515 -1.80(-4.74%)
Sep 22, 2009 38.40 38.58 37.63 37.92 3,331,012 +0.20(+0.52%)
Sep 21, 2009 37.59 37.96 36.51 37.72 5,279,644 -1.48(-3.78%)
Sep 18, 2009 39.69 39.93 38.43 39.20 3,163,920 -0.32(-0.82%)
Sep 17, 2009 40.66 40.99 38.79 39.52 4,472,496 -0.88(-2.18%)
Sep 16, 2009 40.68 40.88 40.01 40.41 4,306,421 +0.67(+1.68%)
Sep 15, 2009 38.44 39.78 38.37 39.74 4,348,848 +1.27(+3.29%)
Sep 14, 2009 37.96 38.83 37.95 38.47 2,747,332 -0.31(-0.79%)
Sep 11, 2009 38.98 39.67 38.20 38.78 4,976,109 +0.31(+0.82%)
Sep 10, 2009 37.21 38.77 37.00 38.46 3,687,323 +1.35(+3.63%)
Sep 09, 2009 38.57 38.58 36.78 37.12 5,028,445 -1.00(-2.62%)
Sep 08, 2009 39.01 39.45 37.86 38.11 7,219,603 -0.04(-0.12%)
Sep 04, 2009 37.26 38.45 36.91 38.16 3,398,791 +0.54(+1.43%)
Sep 03, 2009 36.34 37.91 36.11 37.62 6,070,955 +1.90(+5.33%)
Sep 02, 2009 32.93 35.84 32.71 35.72 6,968,766 +3.11(+9.53%)
Sep 01, 2009 33.40 33.73 31.91 32.61 6,810,931 -1.89(-5.49%)
Aug 31, 2009 34.05 34.67 33.91 34.50 1,836,631 -0.76(-2.16%)
Aug 28, 2009 35.15 35.63 34.69 35.27 1,705,496 +0.42(+1.21%)
Aug 27, 2009 34.15 35.10 33.36 34.84 1,721,089 +0.75(+2.19%)
Aug 26, 2009 33.98 34.16 33.50 34.10 1,181,434 -0.11(-0.31%)
Aug 25, 2009 34.57 34.76 33.93 34.21 1,960,173 +1.06(+3.20%)
Aug 24, 2009 33.16 34.02 33.03 33.15 1,973,449 -0.56(-1.65%)
Aug 21, 2009 33.71 34.35 33.43 33.70 1,995,363 +1.06(+3.25%)
Aug 20, 2009 32.22 33.14 32.22 32.64 1,572,207 +0.28(+0.86%)
Aug 19, 2009 32.01 32.67 31.84 32.37 2,225,601 -0.13(-0.41%)
Aug 18, 2009 32.86 33.18 32.24 32.50 2,225,702 +0.26(+0.81%)
Aug 17, 2009 32.38 32.73 31.88 32.24 2,254,995 -1.67(-4.92%)
Aug 14, 2009 34.60 34.83 33.55 33.91 1,729,551 -0.23(-0.68%)
Aug 13, 2009 33.62 34.35 33.42 34.14 2,250,417 +1.93(+5.99%)
Aug 12, 2009 32.23 32.87 31.96 32.21 1,305,978 +0.30(+0.93%)
Aug 11, 2009 33.02 33.03 31.85 31.92 1,792,623 -0.70(-2.15%)
Aug 10, 2009 33.15 33.22 31.95 32.62 1,515,264 -0.80(-2.39%)
Aug 07, 2009 34.49 34.62 33.39 33.42 1,662,909 -1.25(-3.60%)
Aug 06, 2009 34.69 35.02 34.05 34.67 2,033,564 +0.07(+0.21%)
Aug 05, 2009 35.20 35.23 34.05 34.59 2,446,721 -0.74(-2.08%)
Aug 04, 2009 35.39 36.60 34.82 35.33 2,362,525 -0.40(-1.11%)
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.