Anglogold Ashanti Ltd ADR (NY: AU )

27.58 +0.31 (+1.14%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 32.61 34.52 32.51 34.10 2,999,412 +1.71(+5.29%)
Jul 30, 2009 32.57 33.14 32.22 32.39 1,545,311 +0.81(+2.56%)
Jul 29, 2009 32.03 32.07 31.41 31.58 1,648,555 -0.87(-2.68%)
Jul 28, 2009 32.24 32.66 31.33 32.45 2,241,281 -0.96(-2.86%)
Jul 27, 2009 33.84 33.96 33.32 33.40 1,565,309 -0.73(-2.14%)
Jul 24, 2009 34.25 34.53 33.88 34.13 1,465,095 -0.30(-0.88%)
Jul 23, 2009 33.90 35.14 33.90 34.44 1,576,159 +0.29(+0.84%)
Jul 22, 2009 33.48 34.93 33.06 34.15 1,973,971 +0.25(+0.74%)
Jul 21, 2009 34.52 34.75 33.35 33.90 2,488,613 -0.43(-1.24%)
Jul 20, 2009 33.64 34.40 33.62 34.33 2,504,506 +1.71(+5.25%)
Jul 17, 2009 31.94 32.90 31.87 32.61 1,771,922 +0.49(+1.52%)
Jul 16, 2009 31.82 32.35 31.32 32.12 1,763,199 -0.16(-0.48%)
Jul 15, 2009 31.79 32.46 31.34 32.28 2,522,006 +1.75(+5.73%)
Jul 14, 2009 29.99 30.75 29.85 30.53 2,604,378 +0.93(+3.14%)
Jul 13, 2009 28.81 29.63 28.63 29.60 2,638,950 -0.03(-0.09%)
Jul 10, 2009 29.42 30.00 29.18 29.63 2,070,527 -0.21(-0.70%)
Jul 09, 2009 30.01 30.81 29.75 29.84 2,828,681 +0.17(+0.59%)
Jul 08, 2009 30.23 30.47 28.76 29.66 3,626,855 -0.63(-2.07%)
Jul 07, 2009 30.45 31.07 30.04 30.29 2,705,603 -0.03(-0.09%)
Jul 06, 2009 29.93 30.52 29.46 30.32 2,292,777 -1.07(-3.41%)
Jul 02, 2009 31.40 31.53 30.82 31.39 1,754,755 -1.28(-3.91%)
Jul 01, 2009 32.98 33.22 32.61 32.66 1,718,172 +0.80(+2.51%)
Jun 30, 2009 33.19 33.41 31.71 31.86 1,890,491 -1.17(-3.55%)
Jun 29, 2009 33.23 33.42 32.61 33.04 1,181,740 +0.33(+1.01%)
Jun 26, 2009 33.79 33.80 32.55 32.71 1,457,528 -0.71(-2.13%)
Jun 25, 2009 32.70 33.66 32.62 33.42 2,415,272 +1.30(+4.06%)
Jun 24, 2009 31.65 32.40 31.45 32.12 2,815,776 +1.10(+3.53%)
Jun 23, 2009 30.02 31.20 29.85 31.02 2,865,819 +0.89(+2.94%)
Jun 22, 2009 31.61 32.00 30.00 30.13 3,181,158 -3.26(-9.77%)
Jun 19, 2009 32.06 33.42 32.05 33.39 3,588,570 +1.86(+5.90%)
Jun 18, 2009 31.79 32.34 31.43 31.53 2,430,568 -0.51(-1.60%)
Jun 17, 2009 31.72 32.32 30.87 32.05 2,276,794 +0.22(+0.68%)
Jun 16, 2009 31.67 32.83 31.35 31.83 2,293,170 +0.70(+2.24%)
Jun 15, 2009 31.58 32.06 30.79 31.13 2,552,861 -0.79(-2.48%)
Jun 12, 2009 32.59 32.59 31.79 31.92 3,193,514 -1.24(-3.72%)
Jun 11, 2009 33.44 33.96 32.77 33.16 2,906,878 -0.93(-2.73%)
Jun 10, 2009 34.38 34.60 33.47 34.09 2,270,772 -0.06(-0.18%)
Jun 09, 2009 34.68 35.01 33.73 34.15 1,716,165 -0.47(-1.36%)
Jun 08, 2009 33.25 34.73 33.10 34.62 2,793,426 +0.74(+2.18%)
Jun 05, 2009 35.22 35.22 33.46 33.88 3,210,172 -2.35(-6.48%)
Jun 04, 2009 35.33 36.78 34.87 36.23 2,636,728 +1.30(+3.74%)
Jun 03, 2009 35.83 35.86 34.19 34.93 3,201,310 -1.50(-4.11%)
Jun 02, 2009 36.18 37.04 35.98 36.42 2,928,275 +0.33(+0.92%)
Jun 01, 2009 36.34 37.31 35.52 36.09 4,008,066 -0.73(-1.98%)
May 29, 2009 36.38 37.54 36.07 36.82 5,548,283 +1.29(+3.62%)
May 28, 2009 33.99 35.65 33.99 35.53 6,284,518 +2.65(+8.07%)
May 27, 2009 33.54 33.57 32.72 32.88 3,408,431 -0.41(-1.23%)
May 26, 2009 32.35 33.81 32.10 33.29 3,255,673 +0.57(+1.73%)
May 22, 2009 33.41 33.44 32.63 32.72 2,606,777 -0.67(-2.01%)
May 21, 2009 32.23 33.73 31.52 33.39 4,504,533 +1.11(+3.45%)
May 20, 2009 31.86 32.79 31.46 32.28 3,763,412 +1.31(+4.24%)
May 19, 2009 30.38 31.62 30.19 30.97 3,307,761 +0.91(+3.04%)
May 18, 2009 31.37 31.45 29.58 30.05 4,836,671 -1.78(-5.60%)
May 15, 2009 32.34 33.58 31.36 31.84 2,166,521 +0.01(+0.03%)
May 14, 2009 31.82 32.08 30.62 31.83 1,888,356 -0.30(-0.92%)
May 13, 2009 32.45 33.82 31.92 32.12 3,072,992 -0.57(-1.76%)
May 12, 2009 32.11 32.82 31.82 32.70 2,638,407 +1.21(+3.84%)
May 11, 2009 31.17 31.79 30.75 31.49 2,085,602 -0.05(-0.17%)
May 08, 2009 31.26 31.58 30.53 31.54 2,009,104 +0.56(+1.80%)
May 07, 2009 32.04 32.04 29.98 30.99 3,353,973 -0.70(-2.20%)
May 06, 2009 29.57 31.71 29.52 31.68 3,694,149 +3.40(+12.03%)
May 05, 2009 28.91 28.96 28.02 28.28 1,492,002 -0.17(-0.61%)
May 04, 2009 27.71 28.56 27.48 28.45 2,055,805 +1.45(+5.38%)
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.