Anglogold Ashanti Ltd ADR (NY: AU )

27.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 42.58 43.06 42.52 42.77 1,889,096 +0.30(+0.70%)
Feb 25, 2011 42.40 42.65 42.12 42.47 1,319,266 +0.23(+0.54%)
Feb 24, 2011 43.09 43.09 42.18 42.25 2,002,293 -0.30(-0.70%)
Feb 23, 2011 42.62 43.18 42.21 42.54 1,967,960 +0.61(+1.46%)
Feb 22, 2011 42.60 42.89 41.90 41.93 2,765,397 +0.29(+0.69%)
Feb 18, 2011 41.42 42.15 41.31 41.64 1,834,749 +0.22(+0.53%)
Feb 17, 2011 40.91 41.62 40.50 41.42 1,826,934 +0.91(+2.25%)
Feb 16, 2011 40.40 40.69 40.02 40.51 1,558,888 +0.31(+0.76%)
Feb 15, 2011 39.83 40.42 39.82 40.21 1,611,457 +0.74(+1.86%)
Feb 14, 2011 39.38 39.85 39.33 39.47 1,192,784 +0.25(+0.65%)
Feb 11, 2011 39.28 39.66 38.96 39.22 1,704,800 +0.04(+0.11%)
Feb 10, 2011 39.31 39.47 38.85 39.17 2,463,890 -0.65(-1.63%)
Feb 09, 2011 40.26 40.44 39.56 39.82 1,658,488 -0.79(-1.94%)
Feb 08, 2011 39.79 40.79 39.52 40.61 3,523,851 +1.22(+3.09%)
Feb 07, 2011 39.54 39.85 39.14 39.39 1,447,534 +0.22(+0.56%)
Feb 04, 2011 39.73 39.89 39.01 39.17 1,487,708 -0.60(-1.50%)
Feb 03, 2011 38.71 39.87 38.44 39.77 2,181,973 +1.03(+2.67%)
Feb 02, 2011 39.01 39.19 38.45 38.73 1,859,275 -0.31(-0.79%)
Feb 01, 2011 38.06 39.10 37.84 39.04 3,749,440 +1.35(+3.58%)
Jan 31, 2011 37.44 37.82 37.19 37.69 2,580,108 -0.08(-0.21%)
Jan 28, 2011 37.74 38.74 37.65 37.77 3,340,425 -0.52(-1.35%)
Jan 27, 2011 38.71 38.85 37.79 38.29 2,585,441 -0.83(-2.13%)
Jan 26, 2011 37.95 39.15 37.85 39.12 3,298,775 +1.15(+3.02%)
Jan 25, 2011 38.03 38.52 37.60 37.97 3,795,541 -0.88(-2.25%)
Jan 24, 2011 38.95 39.29 38.63 38.85 4,042,689 -0.07(-0.18%)
Jan 21, 2011 38.87 39.37 38.51 38.92 3,935,885 -0.15(-0.38%)
Jan 20, 2011 38.30 39.35 38.24 39.07 3,692,539 -0.08(-0.20%)
Jan 19, 2011 39.49 39.66 38.84 39.15 1,898,423 -0.35(-0.89%)
Jan 18, 2011 39.12 39.59 38.99 39.50 3,504,539 +0.38(+0.96%)
Jan 14, 2011 38.49 39.13 38.38 39.12 3,894,402 +0.26(+0.68%)
Jan 13, 2011 40.11 40.13 38.76 38.86 4,354,005 -1.04(-2.61%)
Jan 12, 2011 39.57 40.04 39.36 39.90 1,899,334 +0.33(+0.84%)
Jan 11, 2011 39.68 39.91 39.32 39.57 3,525,463 +0.32(+0.80%)
Jan 10, 2011 39.25 39.29 38.52 39.25 3,104,667 +0.00(+0.00%)
Jan 07, 2011 39.11 39.86 38.68 39.25 3,560,165 +0.02(+0.04%)
Jan 06, 2011 40.64 40.84 39.00 39.23 6,815,786 -1.82(-4.44%)
Jan 05, 2011 40.66 41.19 40.42 41.06 1,663,258 +0.00(+0.00%)
Jan 04, 2011 41.70 41.80 40.63 41.06 2,490,350 -1.46(-3.44%)
Jan 03, 2011 43.34 43.43 42.20 42.52 1,837,112 -0.60(-1.38%)
Dec 31, 2010 42.92 43.32 42.89 43.11 630,182 +0.40(+0.94%)
Dec 30, 2010 43.40 43.47 42.19 42.71 1,102,401 -0.52(-1.20%)
Dec 29, 2010 43.51 43.52 42.90 43.23 948,219 -0.16(-0.36%)
Dec 28, 2010 42.68 43.49 42.46 43.38 1,257,477 +1.32(+3.14%)
Dec 27, 2010 42.29 42.36 41.41 42.06 623,775 +0.02(+0.04%)
Dec 23, 2010 41.69 42.26 41.64 42.04 1,052,565 +0.39(+0.92%)
Dec 22, 2010 41.73 42.14 41.57 41.66 1,151,832 -0.27(-0.65%)
Dec 21, 2010 42.33 42.53 41.76 41.93 1,362,315 -0.32(-0.77%)
Dec 20, 2010 42.93 42.99 42.01 42.26 1,931,005 +0.02(+0.04%)
Dec 17, 2010 42.45 42.45 41.83 42.24 2,179,207 +0.27(+0.65%)
Dec 16, 2010 42.96 42.96 41.38 41.97 3,311,259 -1.15(-2.66%)
Dec 15, 2010 43.98 44.44 42.92 43.11 2,322,633 -1.15(-2.59%)
Dec 14, 2010 43.97 44.45 43.79 44.26 1,490,414 +0.88(+2.04%)
Dec 13, 2010 43.39 43.78 43.20 43.38 1,042,879 +0.65(+1.52%)
Dec 10, 2010 42.49 42.98 42.00 42.73 1,467,233 +0.37(+0.87%)
Dec 09, 2010 42.48 42.55 41.84 42.36 1,014,881 +0.27(+0.65%)
Dec 08, 2010 42.64 42.95 41.83 42.09 1,516,417 -0.63(-1.48%)
Dec 07, 2010 43.84 43.92 42.72 42.72 1,650,935 -0.72(-1.65%)
Dec 06, 2010 43.37 43.70 42.96 43.44 2,299,146 -0.24(-0.54%)
Dec 03, 2010 42.73 43.73 42.59 43.67 2,415,722 +1.25(+2.95%)
Dec 02, 2010 41.90 42.75 41.84 42.42 1,394,311 +0.98(+2.37%)
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.