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 (%)
Jun 30, 2010 37.48 38.15 37.40 37.73 302 -0.03(-0.07%)
Jun 29, 2010 37.86 38.18 37.52 37.76 1,571,276 -1.00(-2.57%)
Jun 25, 2010 38.76 39.15 38.44 38.76 1,399,382 +0.42(+1.09%)
Jun 24, 2010 37.79 38.77 37.77 38.34 1,836,802 -0.06(-0.16%)
Jun 23, 2010 38.49 38.57 37.70 38.40 1,907,054 +0.23(+0.60%)
Jun 22, 2010 38.59 38.83 38.10 38.17 1,373,412 -0.07(-0.18%)
Jun 21, 2010 39.21 39.32 37.94 38.24 2,090,379 -0.90(-2.30%)
Jun 18, 2010 39.14 39.57 39.07 39.14 2,375,704 -0.01(-0.02%)
Jun 17, 2010 38.72 39.28 38.61 39.15 2,211,693 +1.00(+2.61%)
Jun 16, 2010 37.44 38.41 37.44 38.15 1,187,545 +0.07(+0.18%)
Jun 15, 2010 37.53 38.14 37.38 38.08 1,944,552 +1.15(+3.12%)
Jun 14, 2010 37.38 37.63 36.93 36.93 1,661,437 -0.02(-0.05%)
Jun 11, 2010 36.73 37.05 36.62 36.95 1,077,814 -0.15(-0.40%)
Jun 10, 2010 36.73 37.23 36.62 37.10 1,732,967 +0.30(+0.81%)
Jun 09, 2010 36.87 37.18 36.45 36.80 2,388,566 -0.24(-0.66%)
Jun 08, 2010 37.15 37.68 36.63 37.04 3,328,565 -0.57(-1.51%)
Jun 07, 2010 36.26 38.06 36.16 37.61 3,203,993 +1.20(+3.29%)
Jun 04, 2010 36.41 37.17 35.93 36.41 2,531,904 -0.79(-2.11%)
Jun 03, 2010 37.48 37.53 36.63 37.20 2,200,750 -0.23(-0.61%)
Jun 02, 2010 36.72 37.43 36.36 37.43 1,677,597 +1.12(+3.08%)
Jun 01, 2010 36.72 37.37 36.31 36.31 2,658,617 -0.32(-0.88%)
May 28, 2010 36.63 36.99 36.38 36.63 2,412,737 -0.46(-1.25%)
May 27, 2010 36.84 37.40 36.69 37.10 2,315,381 +0.15(+0.40%)
May 26, 2010 37.01 37.98 36.69 36.95 4,933,986 +1.45(+4.09%)
May 25, 2010 34.51 35.58 33.99 35.50 3,216,029 +1.45(+4.26%)
May 24, 2010 34.41 34.66 34.01 34.05 1,938,033 +0.04(+0.10%)
May 21, 2010 33.34 34.40 33.24 34.01 3,082,650 -0.35(-1.02%)
May 20, 2010 34.36 34.74 34.26 34.36 1,679 -1.33(-3.72%)
May 19, 2010 35.78 36.30 34.78 35.69 3,044,546 -1.00(-2.74%)
May 18, 2010 36.76 37.34 36.46 36.69 1,144 -0.43(-1.15%)
May 17, 2010 37.49 37.58 36.58 37.12 2,181,960 -0.42(-1.12%)
May 14, 2010 37.54 37.97 36.54 37.54 2,122,878 +0.17(+0.44%)
May 13, 2010 37.85 38.29 37.28 37.38 1,878,209 -0.84(-2.20%)
May 12, 2010 38.42 38.52 37.66 38.21 3,272,966 +0.42(+1.11%)
May 11, 2010 37.66 38.24 37.36 37.80 1,716 +1.26(+3.44%)
May 10, 2010 36.27 36.54 36.09 36.54 2,807,581 +0.70(+1.95%)
May 07, 2010 36.15 36.68 35.48 35.84 4,142,811 +0.04(+0.12%)
May 06, 2010 35.79 36.06 34.08 35.79 114 +0.05(+0.15%)
May 05, 2010 35.91 36.76 35.47 35.74 4,027,605 -0.65(-1.78%)
May 04, 2010 37.00 37.00 35.55 36.39 2,879,498 -0.31(-0.83%)
May 03, 2010 36.56 36.85 36.02 36.69 1,488,054 +0.11(+0.31%)
Apr 30, 2010 36.97 37.09 36.43 36.58 2,683,228 +0.20(+0.55%)
Apr 29, 2010 35.90 36.90 35.86 36.38 2,791,441 +0.52(+1.44%)
Apr 28, 2010 35.20 36.27 35.06 35.86 2,807,624 +0.52(+1.48%)
Apr 27, 2010 34.45 35.61 34.44 35.34 2,584,932 +0.16(+0.45%)
Apr 26, 2010 35.19 35.39 35.01 35.18 1,492,156 +0.28(+0.80%)
Apr 23, 2010 33.98 34.98 33.64 34.90 1,973,888 +0.82(+2.41%)
Apr 22, 2010 33.53 34.11 33.23 34.08 1,999,557 +0.19(+0.57%)
Apr 21, 2010 34.06 34.29 33.59 33.89 2,591,911 +0.08(+0.23%)
Apr 20, 2010 34.36 34.47 33.73 33.81 1,522,922 -0.12(-0.36%)
Apr 19, 2010 33.77 34.15 33.55 33.93 2,321,583 +0.22(+0.65%)
Apr 16, 2010 34.45 34.61 32.79 33.71 3,641,746 -0.96(-2.77%)
Apr 15, 2010 34.87 35.17 34.68 34.68 1,326,992 -0.46(-1.32%)
Apr 14, 2010 35.28 35.31 34.77 35.14 1,208,805 +0.22(+0.63%)
Apr 13, 2010 35.33 35.39 34.31 34.92 1,834,289 -0.60(-1.70%)
Apr 12, 2010 35.69 36.09 35.41 35.52 1,227,789 -0.48(-1.34%)
Apr 09, 2010 35.90 36.31 35.62 36.00 1,450,114 +0.44(+1.23%)
Apr 08, 2010 35.44 35.72 35.24 35.57 1,620,384 -0.36(-1.00%)
Apr 07, 2010 35.58 36.16 35.42 35.93 2,047,754 +0.66(+1.86%)
Apr 06, 2010 35.06 35.65 34.96 35.27 1,213,756 +0.10(+0.30%)
Apr 05, 2010 35.00 35.37 34.53 35.17 1,364,281 +0.52(+1.49%)
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.