Anglogold Ashanti Ltd ADR (NY: AU )

27.27 -0.37 (-1.34%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 40.50 41.20 40.34 41.01 1,805,201 -0.03(-0.09%)
Nov 29, 2010 40.72 41.12 40.18 41.05 1,111,091 +0.27(+0.67%)
Nov 26, 2010 40.49 40.89 40.38 40.77 1,076,389 -0.36(-0.87%)
Nov 24, 2010 41.55 41.13 41.13 41.13 921,730 +0.01(+0.02%)
Nov 23, 2010 41.79 42.07 41.01 41.13 1,473,323 -0.91(-2.17%)
Nov 22, 2010 41.74 42.17 41.00 42.04 1,391,557 +0.37(+0.88%)
Nov 19, 2010 41.65 42.15 41.41 41.67 1,400,247 -0.14(-0.34%)
Nov 18, 2010 41.97 42.33 41.69 41.81 1,645,062 +0.38(+0.91%)
Nov 17, 2010 41.55 42.09 41.20 41.43 1,410,633 +0.25(+0.62%)
Nov 16, 2010 42.24 42.33 40.88 41.18 2,753,085 -1.46(-3.43%)
Nov 15, 2010 43.38 43.63 42.63 42.64 1,784,740 -0.36(-0.84%)
Nov 12, 2010 44.19 44.26 42.92 43.00 3,377,531 -1.52(-3.42%)
Nov 11, 2010 46.15 46.29 43.71 44.52 5,348,174 -0.32(-0.72%)
Nov 10, 2010 44.51 45.15 43.88 44.85 4,382,242 +2.10(+4.92%)
Nov 09, 2010 44.64 45.74 42.46 42.75 3,832,267 -0.98(-2.24%)
Nov 08, 2010 43.02 43.73 42.89 43.73 2,050,868 +0.54(+1.26%)
Nov 05, 2010 43.11 43.63 42.59 43.18 1,755,601 +0.12(+0.28%)
Nov 04, 2010 42.27 43.10 42.08 43.06 1,991,279 +2.26(+5.54%)
Nov 03, 2010 41.28 41.37 40.28 40.80 2,074,045 -0.33(-0.81%)
Nov 02, 2010 41.16 41.30 40.77 41.13 1,315,738 +0.18(+0.45%)
Nov 01, 2010 40.71 41.20 40.58 40.95 893,735 -0.31(-0.74%)
Oct 29, 2010 40.92 41.32 40.70 41.26 1,108,728 +0.59(+1.44%)
Oct 28, 2010 40.06 40.77 39.83 40.67 1,762,477 +1.15(+2.90%)
Oct 27, 2010 39.93 40.00 38.73 39.52 1,821,413 -1.20(-2.95%)
Oct 25, 2010 40.64 41.10 40.62 40.72 1,669,664 +0.53(+1.33%)
Oct 22, 2010 39.72 40.21 39.52 40.19 1,359,067 +0.33(+0.84%)
Oct 21, 2010 40.56 40.77 39.43 39.86 1,612,031 -0.53(-1.32%)
Oct 20, 2010 40.14 40.86 40.06 40.39 1,583,950 +0.76(+1.92%)
Oct 19, 2010 39.86 40.35 39.41 39.63 3,135,456 -1.55(-3.76%)
Oct 18, 2010 41.00 41.47 40.90 41.18 1,337,926 -0.24(-0.57%)
Oct 15, 2010 41.32 41.62 40.85 41.41 1,987,397 -0.14(-0.34%)
Oct 14, 2010 41.62 41.99 41.36 41.55 2,303,939 -0.59(-1.39%)
Oct 13, 2010 40.88 42.18 40.87 42.14 5,182,816 +1.16(+2.82%)
Oct 12, 2010 40.64 41.08 40.14 40.99 2,037,829 +0.00(+0.00%)
Oct 11, 2010 40.99 41.17 40.49 40.99 1,236,283 -0.17(-0.40%)
Oct 08, 2010 41.15 41.24 40.65 41.15 1,832,576 +0.43(+1.05%)
Oct 07, 2010 41.46 41.55 40.15 40.72 3,045,428 -0.89(-2.15%)
Oct 06, 2010 40.98 41.72 40.83 41.62 3,004,808 +0.46(+1.11%)
Oct 05, 2010 41.01 41.56 41.01 41.16 3,652,262 +0.75(+1.86%)
Oct 04, 2010 40.60 40.86 40.07 40.41 1,718,996 -0.81(-1.95%)
Oct 01, 2010 41.21 41.44 40.68 41.21 2,255,362 +0.72(+1.77%)
Sep 30, 2010 40.54 40.61 39.76 40.49 2,200,204 -0.23(-0.56%)
Sep 29, 2010 40.64 40.82 40.22 40.72 2,134,097 -0.26(-0.64%)
Sep 28, 2010 39.86 41.02 39.50 40.99 4,044,729 +1.47(+3.72%)
Sep 27, 2010 39.86 39.86 39.51 39.51 1,456,479 -0.11(-0.27%)
Sep 24, 2010 40.44 40.50 39.41 39.62 2,834,597 -0.53(-1.33%)
Sep 23, 2010 40.02 40.60 39.61 40.15 3,328,518 -0.01(-0.02%)
Sep 22, 2010 39.71 40.20 39.40 40.16 4,036,454 +1.04(+2.66%)
Sep 21, 2010 38.76 39.22 38.17 39.12 3,569,801 +0.53(+1.36%)
Sep 20, 2010 38.62 38.95 38.41 38.59 3,681,068 +0.40(+1.05%)
Sep 17, 2010 38.19 39.28 37.79 38.19 6,439,783 -0.78(-2.00%)
Sep 15, 2010 38.84 39.34 38.36 38.97 16,122,445 -1.94(-4.75%)
Sep 14, 2010 39.61 41.82 39.54 40.92 297,424 +1.87(+4.78%)
Sep 13, 2010 39.26 39.38 38.95 39.05 1,524,203 +0.26(+0.68%)
Sep 10, 2010 38.32 39.18 38.18 38.79 997,580 +0.39(+1.00%)
Sep 09, 2010 39.00 39.08 38.08 38.40 1,356,896 -0.11(-0.27%)
Sep 08, 2010 39.03 39.19 38.51 38.51 1,262,486 -0.37(-0.95%)
Sep 07, 2010 38.66 39.01 38.36 38.87 1,775,316 +0.39(+1.00%)
Sep 03, 2010 37.98 38.53 37.67 38.49 1,528,564 +0.09(+0.23%)
Sep 02, 2010 37.65 38.40 37.32 38.40 2,229,836 +1.61(+4.38%)
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.