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 (%)
Oct 31, 2011 41.53 41.65 40.16 40.20 1,990,701 -1.86(-4.42%)
Oct 28, 2011 40.50 42.28 40.39 42.06 2,087,463 +1.48(+3.66%)
Oct 27, 2011 39.87 40.95 39.53 40.57 2,126,782 +1.48(+3.78%)
Oct 26, 2011 38.91 39.38 38.25 39.10 1,841,627 +0.30(+0.78%)
Oct 25, 2011 38.01 39.39 37.22 38.80 2,616,189 +0.78(+2.06%)
Oct 24, 2011 36.57 38.08 36.57 38.01 1,692,872 +1.48(+4.07%)
Oct 21, 2011 35.96 36.70 35.76 36.53 1,716,040 +1.25(+3.55%)
Oct 20, 2011 36.00 36.34 34.87 35.27 3,188,563 -0.97(-2.67%)
Oct 19, 2011 37.49 37.62 36.17 36.24 1,556,535 -1.28(-3.41%)
Oct 18, 2011 37.62 37.75 36.22 37.52 3,237,350 -0.20(-0.52%)
Oct 17, 2011 37.71 37.97 37.51 37.72 1,495,858 -0.06(-0.16%)
Oct 14, 2011 37.30 37.79 36.95 37.78 1,111,202 +0.83(+2.24%)
Oct 13, 2011 37.02 37.18 36.15 36.95 1,946,711 -0.16(-0.43%)
Oct 12, 2011 37.16 37.27 36.39 37.11 2,968,604 +0.76(+2.10%)
Oct 11, 2011 36.47 36.59 35.79 36.35 2,422,091 -0.25(-0.68%)
Oct 10, 2011 36.63 36.69 36.22 36.60 2,584,000 +0.71(+1.98%)
Oct 07, 2011 37.00 37.03 35.50 35.89 2,916,929 -0.99(-2.68%)
Oct 06, 2011 36.62 36.95 36.31 36.87 2,709,521 -0.26(-0.69%)
Oct 05, 2011 36.25 37.26 35.96 37.13 3,090,332 +1.38(+3.85%)
Oct 04, 2011 35.68 35.97 34.65 35.75 3,299,999 -0.44(-1.20%)
Oct 03, 2011 37.87 37.91 36.04 36.19 1,977,887 -0.59(-1.60%)
Sep 30, 2011 36.47 38.03 36.13 36.78 2,449,533 -0.28(-0.74%)
Sep 29, 2011 37.10 37.53 36.30 37.05 3,722,356 +0.57(+1.56%)
Sep 28, 2011 39.04 39.31 36.46 36.48 2,556,096 -2.21(-5.70%)
Sep 27, 2011 40.36 40.45 38.48 38.69 1,998,298 -0.32(-0.82%)
Sep 26, 2011 38.37 39.05 37.58 39.01 3,773,634 +0.56(+1.46%)
Sep 23, 2011 38.68 38.83 37.08 38.45 2,939,175 -0.96(-2.44%)
Sep 22, 2011 40.23 40.59 39.06 39.41 3,320,568 -2.48(-5.92%)
Sep 21, 2011 42.18 43.44 41.88 41.89 2,726,898 -0.80(-1.87%)
Sep 20, 2011 41.60 42.96 41.54 42.69 2,595,068 +1.09(+2.63%)
Sep 19, 2011 41.99 42.32 41.44 41.60 2,857,718 -0.75(-1.76%)
Sep 16, 2011 41.00 42.43 40.89 42.34 3,441,879 +1.24(+3.03%)
Sep 15, 2011 40.65 41.14 40.22 41.10 2,493,513 +0.98(+2.44%)
Sep 14, 2011 40.89 40.89 40.09 40.12 1,545,638 -0.87(-2.13%)
Sep 13, 2011 40.53 41.15 39.92 40.99 1,540,024 +0.55(+1.36%)
Sep 12, 2011 40.97 41.60 39.29 40.44 2,319,870 -1.47(-3.50%)
Sep 09, 2011 41.35 42.06 41.24 41.91 2,429,062 +0.39(+0.94%)
Sep 08, 2011 41.70 41.89 41.31 41.52 2,418,088 +0.38(+0.93%)
Sep 07, 2011 40.30 41.15 39.93 41.13 2,487,390 +0.21(+0.52%)
Sep 06, 2011 40.16 41.23 39.92 40.92 3,622,688 +0.45(+1.12%)
Sep 02, 2011 40.48 40.86 40.19 40.47 2,523,345 -0.05(-0.13%)
Sep 01, 2011 40.17 40.84 39.74 40.52 2,697,505 +0.63(+1.58%)
Aug 31, 2011 39.92 40.21 39.39 39.89 2,214,961 +0.20(+0.49%)
Aug 30, 2011 39.95 40.01 39.42 39.69 2,299,175 +0.35(+0.88%)
Aug 29, 2011 40.01 40.13 39.20 39.35 2,263,869 -0.43(-1.07%)
Aug 26, 2011 39.27 39.81 38.26 39.77 1,707,316 +0.28(+0.72%)
Aug 25, 2011 38.45 39.80 37.97 39.49 1,818,761 +0.90(+2.32%)
Aug 24, 2011 39.28 39.54 37.91 38.59 4,147,446 -0.43(-1.09%)
Aug 23, 2011 39.95 40.12 38.70 39.02 2,796,563 -1.93(-4.72%)
Aug 22, 2011 40.62 41.90 40.57 40.95 3,596,190 +0.30(+0.74%)
Aug 19, 2011 39.93 40.79 39.93 40.65 2,426,784 +0.96(+2.41%)
Aug 18, 2011 40.88 40.98 39.36 39.69 1,469,735 -1.27(-3.10%)
Aug 17, 2011 40.76 41.36 40.61 40.96 2,720,397 +0.67(+1.65%)
Aug 16, 2011 40.24 40.72 40.00 40.30 1,271,441 -0.03(-0.07%)
Aug 15, 2011 38.96 40.40 38.67 40.32 1,643,901 +1.46(+3.77%)
Aug 12, 2011 39.44 39.76 38.67 38.86 2,135,006 -1.76(-4.32%)
Aug 11, 2011 39.23 41.00 38.88 40.61 3,772,847 +1.30(+3.32%)
Aug 10, 2011 38.87 40.14 38.70 39.31 6,150,537 +1.30(+3.43%)
Aug 09, 2011 38.55 38.11 36.38 38.01 3,499,464 +0.75(+2.02%)
Aug 08, 2011 38.55 38.78 37.08 37.25 4,395,449 +0.18(+0.48%)
Aug 05, 2011 38.23 38.72 35.99 37.08 2,688,608 -0.23(-0.62%)
Aug 04, 2011 39.19 39.19 36.92 37.31 3,215,996 -1.56(-4.02%)
Aug 03, 2011 38.77 39.51 38.70 38.87 3,173,184 +0.48(+1.25%)
Aug 02, 2011 37.75 38.73 37.65 38.39 3,067,304 +0.90(+2.41%)
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.